Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.18 | 30.30 | 30.03 | 30.15 | 188,366 | +0.31(+1.05%) |
May 30, 2006 | 30.31 | 30.31 | 29.83 | 29.84 | 235,340 | -0.66(-2.18%) |
May 26, 2006 | 30.47 | 30.50 | 30.24 | 30.50 | 152,352 | +0.19(+0.61%) |
May 25, 2006 | 29.95 | 30.32 | 29.90 | 30.32 | 44,938 | +0.65(+2.20%) |
May 24, 2006 | 29.74 | 29.82 | 29.21 | 29.67 | 474,438 | -0.08(-0.26%) |
May 23, 2006 | 29.93 | 30.31 | 29.74 | 29.74 | 152,039 | +0.09(+0.30%) |
May 22, 2006 | 29.54 | 29.77 | 29.30 | 29.65 | 206,059 | -0.30(-1.00%) |
May 19, 2006 | 29.82 | 30.02 | 29.71 | 29.95 | 25,992 | +0.26(+0.88%) |
May 18, 2006 | 29.97 | 30.21 | 29.69 | 29.69 | 1,944,886 | +0.05(+0.17%) |
May 17, 2006 | 30.67 | 30.71 | 29.58 | 29.64 | 2,627,108 | -1.26(-4.07%) |
May 16, 2006 | 31.07 | 31.07 | 30.76 | 30.90 | 60,126 | +0.16(+0.52%) |
May 15, 2006 | 30.76 | 30.93 | 30.54 | 30.74 | 172,708 | -0.30(-0.97%) |
May 12, 2006 | 31.43 | 31.52 | 31.01 | 31.04 | 283,880 | -0.54(-1.72%) |
May 11, 2006 | 31.88 | 31.91 | 31.53 | 31.58 | 218,273 | -0.31(-0.96%) |
May 10, 2006 | 31.89 | 31.98 | 31.77 | 31.89 | 274,955 | +0.00(+0.00%) |
May 09, 2006 | 31.78 | 31.95 | 31.73 | 31.89 | 67,955 | +0.15(+0.48%) |
May 08, 2006 | 31.86 | 31.87 | 31.70 | 31.73 | 31,785 | -0.15(-0.48%) |
May 05, 2006 | 31.68 | 31.91 | 31.59 | 31.89 | 483,520 | +0.56(+1.77%) |
May 04, 2006 | 30.89 | 31.38 | 30.89 | 31.33 | 1,644,095 | +0.36(+1.15%) |
May 03, 2006 | 31.11 | 31.11 | 30.86 | 30.97 | 480,232 | -0.31(-0.99%) |
May 02, 2006 | 31.25 | 31.30 | 31.17 | 31.28 | 431,849 | +0.32(+1.04%) |
May 01, 2006 | 31.17 | 31.21 | 30.86 | 30.96 | 533,626 | +0.02(+0.06%) |
Apr 28, 2006 | 30.87 | 31.10 | 30.87 | 30.94 | 599,546 | -0.07(-0.23%) |
Apr 27, 2006 | 30.61 | 31.09 | 30.50 | 31.01 | 324,748 | +0.04(+0.12%) |
Apr 26, 2006 | 30.85 | 31.01 | 30.85 | 30.97 | 364,989 | +0.20(+0.66%) |
Apr 25, 2006 | 30.85 | 30.87 | 30.66 | 30.77 | 151,569 | +0.04(+0.15%) |
Apr 24, 2006 | 30.58 | 30.73 | 30.48 | 30.73 | 861,036 | +0.04(+0.15%) |
Apr 21, 2006 | 30.66 | 30.70 | 30.53 | 30.68 | 280,748 | +0.23(+0.75%) |
Apr 20, 2006 | 30.35 | 30.50 | 30.32 | 30.45 | 252,094 | +0.12(+0.38%) |
Apr 19, 2006 | 29.94 | 30.36 | 29.94 | 30.34 | 641,667 | +0.43(+1.45%) |
Apr 18, 2006 | 29.61 | 29.90 | 29.52 | 29.90 | 712,284 | +0.38(+1.30%) |
Apr 17, 2006 | 29.51 | 29.60 | 29.46 | 29.52 | 217,177 | +0.26(+0.90%) |
Apr 13, 2006 | 29.21 | 29.26 | 29.10 | 29.26 | 84,396 | +0.04(+0.15%) |
Apr 12, 2006 | 29.26 | 29.31 | 29.13 | 29.21 | 91,286 | -0.10(-0.35%) |
Apr 11, 2006 | 29.63 | 29.65 | 29.22 | 29.31 | 814,062 | -0.27(-0.91%) |
Apr 10, 2006 | 29.66 | 29.70 | 29.54 | 29.58 | 3,120,023 | +0.08(+0.26%) |
Apr 07, 2006 | 29.95 | 29.95 | 29.47 | 29.51 | 808,112 | -0.64(-2.14%) |
Apr 06, 2006 | 30.18 | 30.18 | 29.98 | 30.15 | 2,029,753 | -0.19(-0.61%) |
Apr 05, 2006 | 30.27 | 30.37 | 30.18 | 30.34 | 226,572 | +0.13(+0.42%) |
Apr 04, 2006 | 30.19 | 30.30 | 30.06 | 30.21 | 343,381 | +0.26(+0.85%) |
Apr 03, 2006 | 29.79 | 30.07 | 29.73 | 29.95 | 935,881 | +0.17(+0.58%) |
Mar 31, 2006 | 29.90 | 29.90 | 29.72 | 29.78 | 1,177,642 | -0.15(-0.51%) |
Mar 30, 2006 | 29.80 | 30.05 | 29.80 | 29.93 | 809,991 | +0.53(+1.80%) |
Mar 29, 2006 | 29.24 | 29.52 | 29.22 | 29.40 | 77,507 | +0.28(+0.96%) |
Mar 28, 2006 | 29.40 | 29.45 | 29.10 | 29.12 | 981,759 | -0.25(-0.85%) |
Mar 27, 2006 | 29.42 | 29.51 | 29.28 | 29.37 | 1,163,706 | -0.32(-1.08%) |
Mar 24, 2006 | 29.55 | 29.73 | 29.49 | 29.69 | 672,983 | +0.17(+0.56%) |
Mar 23, 2006 | 29.70 | 29.78 | 29.43 | 29.52 | 216,081 | -0.38(-1.26%) |
Mar 22, 2006 | 29.71 | 29.90 | 29.71 | 29.90 | 860,566 | +0.27(+0.91%) |
Mar 21, 2006 | 29.72 | 29.81 | 29.59 | 29.63 | 702,263 | -0.22(-0.73%) |
Mar 20, 2006 | 29.95 | 29.96 | 29.79 | 29.85 | 97,862 | -0.02(-0.06%) |
Mar 17, 2006 | 29.85 | 29.90 | 29.72 | 29.87 | 87,528 | +0.01(+0.04%) |
Mar 16, 2006 | 29.73 | 29.94 | 29.72 | 29.86 | 689,424 | +0.20(+0.69%) |
Mar 15, 2006 | 29.68 | 29.71 | 29.51 | 29.65 | 186,017 | +0.12(+0.41%) |
Mar 14, 2006 | 29.15 | 29.54 | 29.15 | 29.53 | 441,400 | +0.37(+1.27%) |
Mar 13, 2006 | 29.11 | 29.16 | 29.07 | 29.16 | 2,040,713 | +0.20(+0.68%) |
Mar 10, 2006 | 28.57 | 28.97 | 28.54 | 28.96 | 937,604 | +0.48(+1.68%) |
Mar 09, 2006 | 28.55 | 28.61 | 28.46 | 28.48 | 419,948 | +0.02(+0.07%) |
Mar 08, 2006 | 28.26 | 28.50 | 28.21 | 28.46 | 1,474,988 | +0.05(+0.18%) |
Mar 07, 2006 | 28.32 | 28.48 | 28.29 | 28.41 | 587,490 | -0.26(-0.91%) |
Mar 06, 2006 | 28.92 | 28.92 | 28.64 | 28.68 | 513,897 | -0.15(-0.51%) |
Mar 03, 2006 | 28.68 | 28.87 | 28.65 | 28.82 | 824,083 | -0.13(-0.44%) |
Mar 02, 2006 | 28.82 | 28.95 | 28.70 | 28.95 | 692,712 | -0.03(-0.11%) |