Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.72 | 31.81 | 31.40 | 31.69 | 24,966 | -0.01(-0.03%) |
May 30, 2006 | 31.66 | 31.85 | 31.61 | 31.70 | 16,117 | +0.20(+0.63%) |
May 26, 2006 | 31.60 | 31.99 | 31.50 | 31.50 | 26,654 | -0.01(-0.03%) |
May 25, 2006 | 31.75 | 31.98 | 31.43 | 31.51 | 56,692 | -0.13(-0.41%) |
May 24, 2006 | 31.16 | 32.19 | 31.16 | 31.64 | 28,195 | -0.11(-0.35%) |
May 23, 2006 | 31.50 | 32.21 | 31.50 | 31.75 | 40,278 | -0.32(-1.00%) |
May 22, 2006 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.00(+0.00%) |
May 19, 2006 | 31.75 | 32.25 | 31.75 | 32.07 | 65,656 | +0.41(+1.30%) |
May 18, 2006 | 31.39 | 31.80 | 31.39 | 31.66 | 53,553 | +0.15(+0.48%) |
May 17, 2006 | 31.63 | 31.68 | 31.17 | 31.51 | 44,970 | -0.05(-0.16%) |
May 16, 2006 | 31.58 | 31.91 | 31.31 | 31.56 | 49,940 | -0.02(-0.06%) |
May 15, 2006 | 31.62 | 31.62 | 31.05 | 31.58 | 89,718 | +0.26(+0.83%) |
May 12, 2006 | 31.79 | 31.87 | 31.31 | 31.32 | 39,936 | -0.63(-1.97%) |
May 11, 2006 | 31.95 | 32.10 | 31.93 | 31.95 | 73,461 | +0.00(+0.00%) |
May 10, 2006 | 31.42 | 32.07 | 31.42 | 31.95 | 86,521 | +0.35(+1.11%) |
May 09, 2006 | 32.14 | 32.22 | 31.56 | 31.60 | 207,425 | -0.49(-1.53%) |
May 08, 2006 | 32.31 | 32.49 | 32.07 | 32.09 | 83,307 | -0.40(-1.23%) |
May 05, 2006 | 32.46 | 32.68 | 31.85 | 32.49 | 67,145 | -0.14(-0.43%) |
May 04, 2006 | 32.68 | 32.69 | 32.45 | 32.63 | 24,710 | +0.03(+0.09%) |
May 03, 2006 | 32.60 | 32.60 | 32.42 | 32.60 | 46,164 | +0.10(+0.31%) |
May 02, 2006 | 32.59 | 32.69 | 32.34 | 32.50 | 63,720 | -0.19(-0.58%) |
May 01, 2006 | 32.42 | 32.79 | 32.29 | 32.69 | 65,999 | +0.11(+0.34%) |
Apr 28, 2006 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | -0.22(-0.67%) |
Apr 27, 2006 | 32.88 | 32.88 | 32.70 | 32.80 | 141,459 | +0.15(+0.46%) |
Apr 26, 2006 | 32.00 | 32.75 | 32.00 | 32.65 | 108,900 | +0.69(+2.16%) |
Apr 25, 2006 | 31.98 | 32.14 | 31.50 | 31.96 | 69,868 | +0.01(+0.03%) |
Apr 24, 2006 | 31.85 | 32.14 | 31.70 | 31.95 | 153,092 | -0.04(-0.13%) |
Apr 21, 2006 | 31.56 | 32.00 | 31.45 | 31.99 | 71,559 | +0.44(+1.39%) |
Apr 20, 2006 | 31.85 | 32.15 | 31.36 | 31.55 | 86,534 | -0.25(-0.79%) |
Apr 19, 2006 | 31.20 | 31.80 | 31.20 | 31.80 | 205,888 | +0.45(+1.44%) |
Apr 18, 2006 | 30.80 | 31.35 | 30.80 | 31.35 | 361,206 | +0.39(+1.26%) |
Apr 17, 2006 | 31.37 | 31.37 | 30.50 | 30.96 | 50,583 | -0.39(-1.24%) |
Apr 13, 2006 | 31.33 | 31.45 | 31.10 | 31.35 | 55,788 | +0.15(+0.48%) |
Apr 12, 2006 | 31.48 | 31.49 | 31.10 | 31.20 | 89,847 | -0.29(-0.92%) |
Apr 11, 2006 | 31.73 | 31.85 | 31.30 | 31.49 | 72,031 | -0.22(-0.69%) |
Apr 10, 2006 | 31.98 | 32.10 | 31.70 | 31.71 | 80,870 | -0.02(-0.06%) |
Apr 07, 2006 | 31.68 | 31.90 | 31.60 | 31.73 | 128,866 | -0.16(-0.50%) |
Apr 06, 2006 | 31.68 | 32.19 | 31.54 | 31.89 | 98,140 | +0.34(+1.08%) |
Apr 05, 2006 | 31.17 | 31.78 | 31.08 | 31.55 | 97,432 | +0.14(+0.45%) |
Apr 04, 2006 | 31.75 | 31.85 | 31.25 | 31.41 | 244,575 | -0.27(-0.85%) |
Apr 03, 2006 | 31.37 | 32.20 | 31.37 | 31.68 | 111,700 | -0.27(-0.85%) |
Mar 31, 2006 | 32.50 | 32.56 | 31.74 | 31.95 | 131,363 | -0.59(-1.81%) |
Mar 30, 2006 | 32.66 | 32.88 | 32.54 | 32.54 | 57,510 | -0.43(-1.30%) |
Mar 29, 2006 | 33.00 | 33.00 | 32.88 | 32.97 | 52,193 | -0.02(-0.06%) |
Mar 28, 2006 | 32.84 | 33.07 | 32.64 | 32.99 | 92,170 | +0.05(+0.15%) |
Mar 27, 2006 | 32.70 | 32.98 | 32.56 | 32.94 | 61,434 | +0.13(+0.40%) |
Mar 24, 2006 | 32.50 | 32.89 | 32.50 | 32.81 | 100,221 | -0.71(-2.12%) |
Mar 21, 2006 | 33.40 | 33.71 | 33.36 | 33.52 | 41,568 | +0.10(+0.30%) |
Mar 20, 2006 | 33.43 | 33.95 | 33.22 | 33.42 | 102,005 | -0.12(-0.36%) |
Mar 17, 2006 | 33.35 | 34.18 | 33.32 | 33.54 | 157,048 | +0.20(+0.60%) |
Mar 16, 2006 | 33.18 | 33.78 | 33.15 | 33.34 | 82,137 | +0.16(+0.48%) |
Mar 15, 2006 | 33.54 | 33.54 | 33.08 | 33.18 | 38,906 | -0.36(-1.07%) |
Mar 14, 2006 | 32.71 | 33.54 | 32.71 | 33.54 | 54,796 | +0.54(+1.64%) |
Mar 13, 2006 | 32.98 | 33.00 | 32.70 | 33.00 | 48,989 | +0.20(+0.61%) |
Mar 10, 2006 | 32.55 | 33.00 | 32.55 | 32.80 | 71,247 | +0.24(+0.74%) |
Mar 09, 2006 | 32.95 | 32.95 | 32.44 | 32.56 | 73,528 | -0.14(-0.43%) |
Mar 08, 2006 | 32.62 | 32.94 | 32.53 | 32.70 | 199,317 | -0.17(-0.52%) |
Mar 07, 2006 | 33.07 | 33.40 | 32.40 | 32.87 | 121,073 | -0.36(-1.08%) |
Mar 06, 2006 | 33.41 | 33.74 | 33.23 | 33.23 | 108,500 | -0.76(-2.24%) |
Mar 03, 2006 | 34.40 | 34.40 | 33.78 | 33.99 | 96,164 | -0.52(-1.51%) |
Mar 02, 2006 | 34.55 | 34.71 | 34.40 | 34.51 | 124,937 | +0.00(+0.00%) |