Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.06 | 30.71 | 28.85 | 30.70 | 253,836 | +0.65(+2.18%) |
May 30, 2006 | 31.19 | 31.19 | 30.02 | 30.05 | 204,472 | -1.11(-3.57%) |
May 26, 2006 | 31.05 | 31.65 | 30.90 | 31.16 | 231,418 | +0.26(+0.83%) |
May 25, 2006 | 30.96 | 31.44 | 30.37 | 30.90 | 184,093 | +0.17(+0.55%) |
May 24, 2006 | 31.13 | 31.22 | 29.66 | 30.74 | 213,417 | -0.40(-1.28%) |
May 23, 2006 | 31.33 | 32.24 | 31.03 | 31.13 | 163,940 | -0.17(-0.54%) |
May 22, 2006 | 31.36 | 31.69 | 30.60 | 31.30 | 314,068 | -0.24(-0.76%) |
May 19, 2006 | 31.88 | 32.33 | 30.46 | 31.54 | 314,295 | -0.34(-1.05%) |
May 18, 2006 | 32.68 | 32.95 | 31.80 | 31.88 | 196,207 | -0.70(-2.14%) |
May 17, 2006 | 32.58 | 32.94 | 31.69 | 32.57 | 335,240 | -0.02(-0.05%) |
May 16, 2006 | 32.36 | 32.96 | 32.15 | 32.59 | 170,054 | +0.25(+0.76%) |
May 15, 2006 | 32.96 | 33.14 | 31.52 | 32.34 | 359,922 | -0.79(-2.40%) |
May 12, 2006 | 33.47 | 33.55 | 32.82 | 33.14 | 297,425 | -0.33(-0.98%) |
May 11, 2006 | 34.45 | 34.63 | 33.42 | 33.47 | 199,151 | -1.01(-2.92%) |
May 10, 2006 | 34.63 | 34.71 | 33.93 | 34.47 | 187,150 | -0.14(-0.41%) |
May 09, 2006 | 34.33 | 34.82 | 34.04 | 34.61 | 198,472 | +0.31(+0.90%) |
May 08, 2006 | 34.62 | 34.65 | 34.23 | 34.31 | 215,908 | -0.35(-1.02%) |
May 05, 2006 | 35.01 | 35.10 | 34.45 | 34.66 | 105,066 | -0.13(-0.38%) |
May 04, 2006 | 34.41 | 35.23 | 34.35 | 34.79 | 206,510 | +0.49(+1.42%) |
May 03, 2006 | 33.61 | 35.40 | 33.39 | 34.31 | 642,629 | +0.75(+2.24%) |
May 02, 2006 | 32.99 | 34.32 | 31.57 | 33.55 | 325,503 | +0.48(+1.44%) |
May 01, 2006 | 32.64 | 33.50 | 32.57 | 33.08 | 203,906 | +0.50(+1.55%) |
Apr 28, 2006 | 32.50 | 32.94 | 32.30 | 32.57 | 163,148 | +0.01(+0.03%) |
Apr 27, 2006 | 32.99 | 33.56 | 32.26 | 32.57 | 166,771 | -0.33(-0.99%) |
Apr 26, 2006 | 32.75 | 33.55 | 32.72 | 32.89 | 142,995 | +0.13(+0.40%) |
Apr 25, 2006 | 32.23 | 33.05 | 32.01 | 32.76 | 148,995 | +0.50(+1.56%) |
Apr 24, 2006 | 33.39 | 33.71 | 32.19 | 32.26 | 275,574 | -1.10(-3.31%) |
Apr 21, 2006 | 34.01 | 34.01 | 33.00 | 33.36 | 188,848 | -0.18(-0.53%) |
Apr 20, 2006 | 33.95 | 34.18 | 33.29 | 33.54 | 143,900 | -0.42(-1.22%) |
Apr 19, 2006 | 33.61 | 34.34 | 33.60 | 33.95 | 199,264 | +0.21(+0.63%) |
Apr 18, 2006 | 31.66 | 34.09 | 31.80 | 33.74 | 504,162 | +2.09(+6.61%) |
Apr 17, 2006 | 31.63 | 32.54 | 31.47 | 31.65 | 456,837 | -0.08(-0.25%) |
Apr 13, 2006 | 31.62 | 32.04 | 31.28 | 31.73 | 154,430 | +0.11(+0.34%) |
Apr 12, 2006 | 30.64 | 31.79 | 30.64 | 31.62 | 196,660 | +0.82(+2.67%) |
Apr 11, 2006 | 32.11 | 32.24 | 30.46 | 30.80 | 411,663 | -1.31(-4.07%) |
Apr 10, 2006 | 32.04 | 32.19 | 31.14 | 32.11 | 473,933 | +0.16(+0.50%) |
Apr 07, 2006 | 31.65 | 32.20 | 31.47 | 31.95 | 307,275 | +0.35(+1.12%) |
Apr 06, 2006 | 31.45 | 31.73 | 31.21 | 31.59 | 110,274 | +0.14(+0.45%) |
Apr 05, 2006 | 31.18 | 31.75 | 30.92 | 31.45 | 420,607 | +0.41(+1.31%) |
Apr 04, 2006 | 30.47 | 31.14 | 29.66 | 31.05 | 493,746 | +1.37(+4.61%) |
Apr 03, 2006 | 30.38 | 30.81 | 29.66 | 29.68 | 166,205 | -0.62(-2.04%) |
Mar 31, 2006 | 30.48 | 30.65 | 30.17 | 30.30 | 134,050 | -0.18(-0.58%) |
Mar 30, 2006 | 29.93 | 30.50 | 29.93 | 30.47 | 201,529 | +0.54(+1.80%) |
Mar 29, 2006 | 29.54 | 30.36 | 29.34 | 29.93 | 159,978 | +0.43(+1.47%) |
Mar 28, 2006 | 28.79 | 29.77 | 28.69 | 29.50 | 211,379 | +0.63(+2.17%) |
Mar 27, 2006 | 28.95 | 29.10 | 28.53 | 28.87 | 122,955 | -0.15(-0.52%) |
Mar 24, 2006 | 29.05 | 29.24 | 28.79 | 29.02 | 112,879 | +0.01(+0.03%) |
Mar 23, 2006 | 29.16 | 29.27 | 28.70 | 29.01 | 184,999 | -0.12(-0.42%) |
Mar 22, 2006 | 28.48 | 29.18 | 28.48 | 29.14 | 164,167 | +0.57(+2.01%) |
Mar 21, 2006 | 28.91 | 29.08 | 28.55 | 28.56 | 253,723 | -0.34(-1.19%) |
Mar 20, 2006 | 29.36 | 29.59 | 28.78 | 28.91 | 236,966 | -0.45(-1.53%) |
Mar 17, 2006 | 29.64 | 29.83 | 29.35 | 29.36 | 252,024 | -0.27(-0.92%) |
Mar 16, 2006 | 29.50 | 30.00 | 29.39 | 29.63 | 298,897 | +0.18(+0.60%) |
Mar 15, 2006 | 28.75 | 29.49 | 28.73 | 29.46 | 170,733 | +0.77(+2.68%) |
Mar 14, 2006 | 28.93 | 28.93 | 27.95 | 28.69 | 388,226 | -0.35(-1.22%) |
Mar 13, 2006 | 28.86 | 29.48 | 28.86 | 29.04 | 116,615 | +0.11(+0.37%) |
Mar 10, 2006 | 28.43 | 29.00 | 28.27 | 28.94 | 226,550 | +0.49(+1.74%) |
Mar 09, 2006 | 28.34 | 28.75 | 28.24 | 28.44 | 428,419 | +0.05(+0.19%) |
Mar 08, 2006 | 28.59 | 28.80 | 28.03 | 28.39 | 254,515 | -0.22(-0.77%) |
Mar 07, 2006 | 29.14 | 29.14 | 28.53 | 28.61 | 153,524 | -0.56(-1.91%) |
Mar 06, 2006 | 29.89 | 29.89 | 28.97 | 29.16 | 92,839 | -0.67(-2.25%) |
Mar 03, 2006 | 29.32 | 30.12 | 29.24 | 29.84 | 422,418 | +0.31(+1.05%) |
Mar 02, 2006 | 29.68 | 30.06 | 29.36 | 29.53 | 171,413 | -0.15(-0.51%) |