Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.05 | 30.70 | 28.84 | 30.69 | 253,903 | +0.65(+2.18%) |
May 30, 2006 | 31.18 | 31.18 | 30.01 | 30.04 | 204,527 | -1.11(-3.57%) |
May 26, 2006 | 31.05 | 31.64 | 30.89 | 31.15 | 231,480 | +0.26(+0.83%) |
May 25, 2006 | 30.95 | 31.44 | 30.36 | 30.90 | 184,142 | +0.17(+0.55%) |
May 24, 2006 | 31.13 | 31.21 | 29.65 | 30.73 | 213,474 | -0.40(-1.28%) |
May 23, 2006 | 31.32 | 32.23 | 31.02 | 31.13 | 163,984 | -0.17(-0.54%) |
May 22, 2006 | 31.35 | 31.68 | 30.60 | 31.29 | 314,152 | -0.24(-0.76%) |
May 19, 2006 | 31.87 | 32.32 | 30.46 | 31.53 | 314,378 | -0.34(-1.05%) |
May 18, 2006 | 32.67 | 32.94 | 31.79 | 31.87 | 196,260 | -0.70(-2.14%) |
May 17, 2006 | 32.57 | 32.93 | 31.68 | 32.57 | 335,329 | -0.02(-0.05%) |
May 16, 2006 | 32.35 | 32.95 | 32.14 | 32.58 | 170,099 | +0.25(+0.76%) |
May 15, 2006 | 32.95 | 33.13 | 31.51 | 32.34 | 360,018 | -0.79(-2.40%) |
May 12, 2006 | 33.46 | 33.54 | 32.81 | 33.13 | 297,504 | -0.33(-0.98%) |
May 11, 2006 | 34.44 | 34.62 | 33.41 | 33.46 | 199,204 | -1.01(-2.92%) |
May 10, 2006 | 34.62 | 34.70 | 33.93 | 34.46 | 187,200 | -0.14(-0.41%) |
May 09, 2006 | 34.32 | 34.81 | 34.03 | 34.61 | 198,525 | +0.31(+0.90%) |
May 08, 2006 | 34.61 | 34.64 | 34.22 | 34.30 | 215,965 | -0.35(-1.02%) |
May 05, 2006 | 35.00 | 35.09 | 34.44 | 34.65 | 105,094 | -0.13(-0.38%) |
May 04, 2006 | 34.40 | 35.22 | 34.34 | 34.78 | 206,565 | +0.49(+1.42%) |
May 03, 2006 | 33.60 | 35.39 | 33.38 | 34.30 | 642,800 | +0.75(+2.24%) |
May 02, 2006 | 32.98 | 34.31 | 31.56 | 33.55 | 325,590 | +0.48(+1.44%) |
May 01, 2006 | 32.63 | 33.49 | 32.57 | 33.07 | 203,961 | +0.50(+1.55%) |
Apr 28, 2006 | 32.49 | 32.93 | 32.29 | 32.57 | 163,191 | +0.01(+0.03%) |
Apr 27, 2006 | 32.98 | 33.55 | 32.25 | 32.56 | 166,815 | -0.33(-0.99%) |
Apr 26, 2006 | 32.74 | 33.55 | 32.72 | 32.88 | 143,033 | +0.13(+0.40%) |
Apr 25, 2006 | 32.22 | 33.04 | 32.00 | 32.75 | 149,035 | +0.50(+1.56%) |
Apr 24, 2006 | 33.38 | 33.70 | 32.18 | 32.25 | 275,647 | -1.10(-3.31%) |
Apr 21, 2006 | 34.00 | 34.00 | 32.99 | 33.35 | 188,899 | -0.18(-0.53%) |
Apr 20, 2006 | 33.94 | 34.17 | 33.28 | 33.53 | 143,939 | -0.42(-1.22%) |
Apr 19, 2006 | 33.60 | 34.33 | 33.59 | 33.94 | 199,317 | +0.21(+0.63%) |
Apr 18, 2006 | 31.65 | 34.08 | 31.79 | 33.73 | 504,297 | +2.09(+6.61%) |
Apr 17, 2006 | 31.62 | 32.53 | 31.46 | 31.64 | 456,959 | -0.08(-0.25%) |
Apr 13, 2006 | 31.61 | 32.04 | 31.27 | 31.72 | 154,471 | +0.11(+0.34%) |
Apr 12, 2006 | 30.63 | 31.78 | 30.63 | 31.61 | 196,713 | +0.82(+2.67%) |
Apr 11, 2006 | 32.10 | 32.23 | 30.45 | 30.79 | 411,772 | -1.31(-4.07%) |
Apr 10, 2006 | 32.03 | 32.18 | 31.14 | 32.10 | 474,059 | +0.16(+0.50%) |
Apr 07, 2006 | 31.64 | 32.19 | 31.46 | 31.94 | 307,357 | +0.35(+1.12%) |
Apr 06, 2006 | 31.44 | 31.72 | 31.20 | 31.59 | 110,304 | +0.14(+0.45%) |
Apr 05, 2006 | 31.17 | 31.74 | 30.91 | 31.44 | 420,719 | +0.41(+1.31%) |
Apr 04, 2006 | 30.46 | 31.14 | 29.65 | 31.04 | 493,878 | +1.37(+4.61%) |
Apr 03, 2006 | 30.38 | 30.80 | 29.65 | 29.67 | 166,249 | -0.62(-2.04%) |
Mar 31, 2006 | 30.47 | 30.64 | 30.16 | 30.29 | 134,086 | -0.18(-0.58%) |
Mar 30, 2006 | 29.93 | 30.49 | 29.93 | 30.46 | 201,582 | +0.54(+1.80%) |
Mar 29, 2006 | 29.54 | 30.35 | 29.33 | 29.93 | 160,020 | +0.43(+1.47%) |
Mar 28, 2006 | 28.79 | 29.77 | 28.68 | 29.49 | 211,435 | +0.63(+2.17%) |
Mar 27, 2006 | 28.95 | 29.10 | 28.52 | 28.87 | 122,988 | -0.15(-0.52%) |
Mar 24, 2006 | 29.04 | 29.24 | 28.78 | 29.02 | 112,909 | +0.01(+0.03%) |
Mar 23, 2006 | 29.15 | 29.26 | 28.69 | 29.01 | 185,048 | -0.12(-0.42%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.48 | 29.13 | 164,210 | +0.57(+2.01%) |
Mar 21, 2006 | 28.90 | 29.07 | 28.54 | 28.56 | 253,790 | -0.34(-1.19%) |
Mar 20, 2006 | 29.35 | 29.58 | 28.77 | 28.90 | 237,029 | -0.45(-1.53%) |
Mar 17, 2006 | 29.63 | 29.82 | 29.34 | 29.35 | 252,091 | -0.27(-0.92%) |
Mar 16, 2006 | 29.49 | 30.00 | 29.39 | 29.62 | 298,976 | +0.18(+0.60%) |
Mar 15, 2006 | 28.74 | 29.48 | 28.72 | 29.45 | 170,779 | +0.77(+2.68%) |
Mar 14, 2006 | 28.92 | 28.92 | 27.95 | 28.68 | 388,330 | -0.35(-1.22%) |
Mar 13, 2006 | 28.85 | 29.47 | 28.85 | 29.03 | 116,646 | +0.11(+0.37%) |
Mar 10, 2006 | 28.42 | 28.99 | 28.27 | 28.93 | 226,610 | +0.49(+1.74%) |
Mar 09, 2006 | 28.34 | 28.74 | 28.23 | 28.43 | 428,533 | +0.05(+0.19%) |
Mar 08, 2006 | 28.58 | 28.80 | 28.02 | 28.38 | 254,583 | -0.22(-0.77%) |
Mar 07, 2006 | 29.13 | 29.13 | 28.52 | 28.60 | 153,565 | -0.56(-1.91%) |
Mar 06, 2006 | 29.88 | 29.88 | 28.96 | 29.16 | 92,864 | -0.67(-2.25%) |
Mar 03, 2006 | 29.32 | 30.11 | 29.23 | 29.83 | 422,531 | +0.31(+1.05%) |
Mar 02, 2006 | 29.67 | 30.05 | 29.35 | 29.52 | 171,458 | -0.15(-0.51%) |