Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.11 | 30.65 | 30.05 | 30.48 | 578,762 | +0.51(+1.69%) |
May 30, 2006 | 30.91 | 31.00 | 29.86 | 29.97 | 842,888 | -1.10(-3.55%) |
May 26, 2006 | 30.70 | 31.13 | 30.67 | 31.07 | 599,979 | +0.39(+1.27%) |
May 25, 2006 | 30.58 | 30.78 | 30.34 | 30.68 | 890,505 | +0.18(+0.60%) |
May 24, 2006 | 30.34 | 30.65 | 29.95 | 30.50 | 603,957 | +0.10(+0.33%) |
May 23, 2006 | 30.36 | 30.44 | 29.95 | 30.40 | 1,327,982 | +0.15(+0.49%) |
May 22, 2006 | 30.71 | 30.78 | 30.06 | 30.25 | 1,330,393 | -0.56(-1.80%) |
May 19, 2006 | 30.92 | 31.07 | 30.47 | 30.81 | 725,954 | +0.04(+0.13%) |
May 18, 2006 | 31.02 | 31.27 | 30.68 | 30.77 | 1,397,058 | -0.22(-0.70%) |
May 17, 2006 | 31.15 | 31.24 | 30.86 | 30.98 | 1,242,271 | -0.25(-0.80%) |
May 16, 2006 | 30.87 | 31.30 | 30.83 | 31.23 | 1,637,435 | +0.28(+0.91%) |
May 15, 2006 | 30.82 | 31.18 | 30.55 | 30.95 | 1,332,925 | +0.12(+0.38%) |
May 12, 2006 | 30.92 | 31.06 | 30.78 | 30.83 | 509,566 | -0.11(-0.35%) |
May 11, 2006 | 31.08 | 31.11 | 30.82 | 30.94 | 1,009,488 | -0.14(-0.45%) |
May 10, 2006 | 31.01 | 31.30 | 30.48 | 31.08 | 1,475,657 | -0.01(-0.03%) |
May 09, 2006 | 31.75 | 31.82 | 30.97 | 31.09 | 908,467 | -0.73(-2.29%) |
May 08, 2006 | 31.85 | 32.04 | 31.67 | 31.82 | 547,057 | -0.36(-1.13%) |
May 05, 2006 | 31.99 | 32.33 | 31.91 | 32.19 | 842,767 | +0.25(+0.78%) |
May 04, 2006 | 32.02 | 32.14 | 31.90 | 31.94 | 595,880 | -0.08(-0.26%) |
May 03, 2006 | 31.74 | 32.14 | 31.73 | 32.02 | 669,657 | +0.28(+0.89%) |
May 02, 2006 | 31.48 | 31.74 | 31.36 | 31.74 | 697,504 | +0.26(+0.82%) |
May 01, 2006 | 31.52 | 31.56 | 31.31 | 31.48 | 1,646,597 | -0.04(-0.13%) |
Apr 28, 2006 | 31.61 | 32.18 | 31.36 | 31.52 | 1,241,427 | +0.02(+0.05%) |
Apr 27, 2006 | 30.53 | 32.52 | 30.53 | 31.51 | 3,760,689 | -0.67(-2.09%) |
Apr 26, 2006 | 32.14 | 32.37 | 31.95 | 32.18 | 914,615 | +0.07(+0.21%) |
Apr 25, 2006 | 32.43 | 32.43 | 31.98 | 32.11 | 478,102 | -0.32(-1.00%) |
Apr 24, 2006 | 32.25 | 32.43 | 31.99 | 32.43 | 512,459 | +0.02(+0.08%) |
Apr 21, 2006 | 32.43 | 32.53 | 32.14 | 32.41 | 347,908 | +0.02(+0.05%) |
Apr 20, 2006 | 32.14 | 32.68 | 31.99 | 32.39 | 452,907 | +0.22(+0.70%) |
Apr 19, 2006 | 32.04 | 32.24 | 31.83 | 32.17 | 494,979 | -0.07(-0.23%) |
Apr 18, 2006 | 31.82 | 32.48 | 31.79 | 32.24 | 757,779 | +0.41(+1.30%) |
Apr 17, 2006 | 31.58 | 31.83 | 31.50 | 31.83 | 418,671 | +0.17(+0.52%) |
Apr 13, 2006 | 31.64 | 31.74 | 30.69 | 31.66 | 582,981 | +0.02(+0.08%) |
Apr 12, 2006 | 31.79 | 31.98 | 31.38 | 31.64 | 455,318 | -0.19(-0.60%) |
Apr 11, 2006 | 31.99 | 32.13 | 31.65 | 31.83 | 493,051 | -0.17(-0.52%) |
Apr 10, 2006 | 32.35 | 32.39 | 31.88 | 31.99 | 713,899 | -0.44(-1.36%) |
Apr 07, 2006 | 32.35 | 32.57 | 32.23 | 32.43 | 916,182 | -0.43(-1.31%) |
Apr 06, 2006 | 33.18 | 33.21 | 32.56 | 32.87 | 429,520 | -0.45(-1.34%) |
Apr 05, 2006 | 33.18 | 33.37 | 32.97 | 33.31 | 419,635 | +0.10(+0.30%) |
Apr 04, 2006 | 32.79 | 33.24 | 32.35 | 33.21 | 656,276 | +0.09(+0.28%) |
Apr 03, 2006 | 33.64 | 33.64 | 32.92 | 33.12 | 558,268 | -0.51(-1.53%) |
Mar 31, 2006 | 33.45 | 33.75 | 32.95 | 33.64 | 958,737 | +0.32(+0.95%) |
Mar 30, 2006 | 33.32 | 33.43 | 33.02 | 33.32 | 808,651 | -0.07(-0.22%) |
Mar 29, 2006 | 33.63 | 33.63 | 33.10 | 33.40 | 1,037,335 | -0.28(-0.84%) |
Mar 28, 2006 | 33.31 | 33.88 | 33.23 | 33.68 | 2,702,498 | +0.50(+1.50%) |
Mar 27, 2006 | 33.13 | 33.20 | 32.77 | 33.18 | 810,701 | -0.05(-0.15%) |
Mar 24, 2006 | 33.18 | 33.28 | 33.05 | 33.23 | 627,344 | +0.09(+0.28%) |
Mar 23, 2006 | 33.31 | 33.31 | 33.02 | 33.14 | 548,383 | -0.12(-0.35%) |
Mar 22, 2006 | 33.11 | 33.45 | 33.05 | 33.26 | 492,327 | +0.07(+0.20%) |
Mar 21, 2006 | 33.43 | 33.55 | 32.81 | 33.19 | 772,727 | -0.15(-0.45%) |
Mar 20, 2006 | 33.24 | 33.43 | 32.93 | 33.34 | 517,040 | +0.07(+0.20%) |
Mar 17, 2006 | 33.14 | 33.52 | 32.85 | 33.27 | 755,368 | +0.30(+0.91%) |
Mar 16, 2006 | 33.10 | 33.10 | 32.90 | 32.97 | 721,855 | -0.17(-0.50%) |
Mar 15, 2006 | 32.97 | 33.16 | 32.81 | 33.14 | 621,437 | +0.12(+0.38%) |
Mar 14, 2006 | 33.06 | 33.16 | 32.63 | 33.02 | 362,374 | -0.12(-0.38%) |
Mar 13, 2006 | 33.06 | 33.53 | 33.04 | 33.14 | 526,684 | +0.12(+0.38%) |
Mar 10, 2006 | 32.98 | 33.02 | 32.68 | 33.02 | 568,756 | +0.07(+0.20%) |
Mar 09, 2006 | 32.97 | 33.09 | 32.73 | 32.95 | 947,405 | +0.02(+0.08%) |
Mar 08, 2006 | 33.16 | 33.17 | 32.69 | 32.92 | 931,613 | -0.25(-0.75%) |
Mar 07, 2006 | 33.35 | 33.47 | 33.07 | 33.17 | 666,040 | -0.22(-0.67%) |
Mar 06, 2006 | 33.26 | 33.41 | 32.89 | 33.40 | 515,352 | +0.08(+0.25%) |
Mar 03, 2006 | 33.35 | 33.62 | 33.26 | 33.31 | 464,480 | -0.14(-0.42%) |
Mar 02, 2006 | 33.06 | 33.58 | 32.92 | 33.45 | 767,905 | +0.27(+0.83%) |