Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.76 | 32.12 | 31.64 | 32.05 | 763,087 | +0.32(+1.02%) |
May 30, 2006 | 31.87 | 31.92 | 31.34 | 31.72 | 758,255 | -0.20(-0.62%) |
May 26, 2006 | 31.67 | 31.98 | 31.55 | 31.92 | 596,264 | +0.25(+0.78%) |
May 25, 2006 | 31.42 | 31.79 | 31.32 | 31.67 | 459,640 | +0.35(+1.11%) |
May 24, 2006 | 31.04 | 31.49 | 30.88 | 31.32 | 844,264 | +0.25(+0.80%) |
May 23, 2006 | 31.79 | 31.79 | 31.04 | 31.08 | 888,356 | -0.37(-1.18%) |
May 22, 2006 | 31.46 | 31.73 | 30.63 | 31.45 | 1,108,210 | -0.05(-0.16%) |
May 19, 2006 | 31.32 | 31.82 | 31.01 | 31.50 | 1,454,420 | +0.20(+0.63%) |
May 18, 2006 | 31.15 | 31.63 | 31.13 | 31.30 | 863,954 | +0.07(+0.21%) |
May 17, 2006 | 31.29 | 31.40 | 31.02 | 31.23 | 1,280,711 | -0.24(-0.76%) |
May 16, 2006 | 31.58 | 31.60 | 31.05 | 31.47 | 559,420 | -0.12(-0.39%) |
May 15, 2006 | 31.37 | 31.70 | 31.21 | 31.60 | 951,050 | +0.27(+0.87%) |
May 12, 2006 | 31.46 | 31.52 | 31.24 | 31.32 | 726,727 | -0.19(-0.60%) |
May 11, 2006 | 31.56 | 31.66 | 31.12 | 31.52 | 511,463 | -0.06(-0.18%) |
May 10, 2006 | 31.62 | 31.79 | 31.41 | 31.57 | 457,224 | -0.03(-0.10%) |
May 09, 2006 | 31.91 | 32.01 | 31.55 | 31.61 | 420,018 | -0.38(-1.19%) |
May 08, 2006 | 31.87 | 32.12 | 31.80 | 31.99 | 577,177 | +0.12(+0.36%) |
May 05, 2006 | 31.47 | 31.95 | 31.42 | 31.87 | 553,622 | +0.46(+1.45%) |
May 04, 2006 | 31.32 | 31.87 | 31.32 | 31.42 | 566,789 | +0.09(+0.29%) |
May 03, 2006 | 31.52 | 31.52 | 31.15 | 31.32 | 416,031 | -0.19(-0.60%) |
May 02, 2006 | 31.00 | 31.56 | 30.96 | 31.52 | 735,062 | +0.46(+1.49%) |
May 01, 2006 | 31.08 | 31.48 | 30.98 | 31.05 | 789,180 | -0.24(-0.77%) |
Apr 28, 2006 | 31.48 | 31.48 | 31.13 | 31.29 | 562,923 | -0.19(-0.60%) |
Apr 27, 2006 | 31.61 | 31.87 | 31.20 | 31.48 | 616,558 | -0.12(-0.39%) |
Apr 26, 2006 | 31.46 | 31.74 | 31.46 | 31.61 | 472,203 | +0.26(+0.85%) |
Apr 25, 2006 | 31.80 | 31.85 | 31.17 | 31.34 | 627,309 | -0.45(-1.41%) |
Apr 24, 2006 | 31.46 | 32.00 | 31.39 | 31.79 | 627,913 | +0.32(+1.03%) |
Apr 21, 2006 | 32.37 | 32.37 | 31.43 | 31.47 | 1,225,023 | -0.55(-1.71%) |
Apr 20, 2006 | 31.47 | 32.28 | 31.47 | 32.01 | 688,313 | +0.54(+1.71%) |
Apr 19, 2006 | 31.48 | 31.65 | 31.36 | 31.47 | 674,662 | -0.07(-0.21%) |
Apr 18, 2006 | 31.41 | 31.65 | 31.32 | 31.54 | 613,176 | +0.14(+0.45%) |
Apr 17, 2006 | 31.40 | 31.56 | 31.26 | 31.40 | 384,140 | -0.06(-0.18%) |
Apr 13, 2006 | 31.27 | 31.55 | 31.15 | 31.46 | 589,499 | +0.19(+0.61%) |
Apr 12, 2006 | 30.98 | 31.37 | 30.96 | 31.27 | 632,141 | +0.31(+1.02%) |
Apr 11, 2006 | 31.41 | 31.45 | 30.88 | 30.95 | 813,340 | -0.44(-1.40%) |
Apr 10, 2006 | 31.49 | 31.66 | 31.30 | 31.39 | 550,722 | -0.02(-0.05%) |
Apr 07, 2006 | 31.66 | 31.94 | 31.34 | 31.41 | 739,169 | -0.30(-0.94%) |
Apr 06, 2006 | 31.76 | 31.87 | 31.49 | 31.71 | 658,596 | -0.10(-0.31%) |
Apr 05, 2006 | 32.00 | 32.05 | 31.60 | 31.80 | 736,028 | -0.31(-0.95%) |
Apr 04, 2006 | 31.91 | 32.16 | 31.74 | 32.11 | 704,620 | +0.23(+0.73%) |
Apr 03, 2006 | 31.54 | 32.13 | 31.54 | 31.88 | 872,410 | +0.26(+0.81%) |
Mar 31, 2006 | 31.85 | 32.11 | 31.62 | 31.62 | 563,769 | -0.31(-0.96%) |
Mar 30, 2006 | 31.91 | 32.20 | 31.80 | 31.93 | 625,014 | -0.05(-0.16%) |
Mar 29, 2006 | 31.95 | 32.15 | 31.67 | 31.98 | 517,382 | -0.08(-0.26%) |
Mar 28, 2006 | 32.12 | 32.27 | 31.85 | 32.06 | 700,030 | -0.14(-0.44%) |
Mar 27, 2006 | 32.28 | 32.33 | 31.92 | 32.20 | 737,961 | -0.08(-0.26%) |
Mar 24, 2006 | 32.53 | 32.57 | 32.15 | 32.28 | 743,397 | -0.04(-0.13%) |
Mar 23, 2006 | 31.94 | 32.34 | 31.88 | 32.33 | 882,678 | +0.31(+0.96%) |
Mar 22, 2006 | 31.83 | 32.11 | 31.69 | 32.02 | 1,102,170 | -0.07(-0.21%) |
Mar 21, 2006 | 32.28 | 32.52 | 31.98 | 32.09 | 1,211,010 | -0.23(-0.72%) |
Mar 20, 2006 | 32.53 | 32.73 | 32.24 | 32.32 | 932,327 | -0.21(-0.64%) |
Mar 17, 2006 | 32.57 | 32.74 | 32.41 | 32.53 | 1,331,447 | +0.03(+0.10%) |
Mar 16, 2006 | 32.57 | 32.74 | 32.38 | 32.49 | 1,097,338 | -0.04(-0.13%) |
Mar 15, 2006 | 32.31 | 32.68 | 32.12 | 32.53 | 851,029 | +0.31(+0.95%) |
Mar 14, 2006 | 32.00 | 32.31 | 31.99 | 32.23 | 978,713 | +0.12(+0.39%) |
Mar 13, 2006 | 32.51 | 32.61 | 31.92 | 32.10 | 1,466,138 | -0.39(-1.20%) |
Mar 10, 2006 | 32.37 | 32.66 | 32.28 | 32.49 | 2,114,829 | +0.23(+0.72%) |
Mar 09, 2006 | 32.70 | 33.53 | 32.08 | 32.26 | 3,492,300 | +2.06(+6.83%) |
Mar 08, 2006 | 29.84 | 30.22 | 29.64 | 30.20 | 974,606 | +0.36(+1.19%) |
Mar 07, 2006 | 29.59 | 29.93 | 28.94 | 29.84 | 588,291 | +0.26(+0.87%) |
Mar 06, 2006 | 29.68 | 29.79 | 29.43 | 29.59 | 331,593 | -0.13(-0.45%) |
Mar 03, 2006 | 29.59 | 29.90 | 29.46 | 29.72 | 445,627 | -0.10(-0.33%) |
Mar 02, 2006 | 29.76 | 29.93 | 29.52 | 29.82 | 751,128 | -0.11(-0.36%) |