Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.37 | 28.67 | 28.10 | 28.34 | 237,300 | -0.03(-0.11%) |
May 30, 2006 | 29.01 | 29.01 | 28.35 | 28.36 | 222,008 | -0.79(-2.71%) |
May 26, 2006 | 29.74 | 29.89 | 29.13 | 29.16 | 309,738 | -0.43(-1.46%) |
May 25, 2006 | 30.08 | 30.19 | 29.13 | 29.59 | 221,337 | -0.25(-0.82%) |
May 24, 2006 | 29.21 | 30.16 | 29.13 | 29.83 | 606,464 | +0.63(+2.14%) |
May 23, 2006 | 29.22 | 29.64 | 28.78 | 29.21 | 321,006 | -0.09(-0.31%) |
May 22, 2006 | 29.82 | 29.83 | 29.21 | 29.30 | 371,578 | -0.63(-2.12%) |
May 19, 2006 | 30.62 | 30.62 | 29.76 | 29.93 | 458,369 | -0.69(-2.24%) |
May 18, 2006 | 29.77 | 31.15 | 29.40 | 30.62 | 960,336 | +2.86(+10.28%) |
May 17, 2006 | 28.36 | 28.37 | 27.67 | 27.76 | 389,151 | -0.75(-2.62%) |
May 16, 2006 | 29.00 | 29.00 | 28.45 | 28.51 | 276,068 | -0.48(-1.67%) |
May 15, 2006 | 29.09 | 29.24 | 28.95 | 28.99 | 474,869 | -0.28(-0.97%) |
May 12, 2006 | 29.30 | 29.55 | 29.06 | 29.27 | 224,825 | -0.10(-0.36%) |
May 11, 2006 | 29.45 | 29.63 | 29.31 | 29.38 | 226,703 | -0.13(-0.43%) |
May 10, 2006 | 30.05 | 30.05 | 29.35 | 29.51 | 453,674 | -0.54(-1.81%) |
May 09, 2006 | 30.24 | 30.43 | 29.84 | 30.05 | 310,543 | -0.19(-0.64%) |
May 08, 2006 | 30.90 | 30.91 | 30.09 | 30.24 | 597,611 | -0.69(-2.24%) |
May 05, 2006 | 31.07 | 31.26 | 30.91 | 30.94 | 296,860 | -0.22(-0.72%) |
May 04, 2006 | 30.96 | 31.32 | 30.88 | 31.16 | 149,838 | +0.15(+0.48%) |
May 03, 2006 | 31.63 | 31.65 | 30.78 | 31.01 | 292,165 | -0.62(-1.96%) |
May 02, 2006 | 31.94 | 32.00 | 31.44 | 31.63 | 298,336 | -0.37(-1.16%) |
May 01, 2006 | 32.35 | 32.61 | 31.89 | 32.00 | 326,238 | -0.20(-0.63%) |
Apr 28, 2006 | 32.06 | 32.35 | 31.93 | 32.20 | 332,006 | +0.00(+0.00%) |
Apr 27, 2006 | 31.68 | 33.76 | 30.56 | 32.20 | 702,243 | -0.78(-2.37%) |
Apr 26, 2006 | 33.10 | 34.02 | 32.91 | 32.99 | 481,308 | -0.01(-0.02%) |
Apr 25, 2006 | 33.17 | 33.40 | 32.88 | 32.99 | 248,971 | -0.25(-0.76%) |
Apr 24, 2006 | 33.72 | 33.92 | 32.91 | 33.25 | 276,739 | -0.54(-1.59%) |
Apr 21, 2006 | 34.63 | 34.75 | 33.62 | 33.78 | 229,520 | -0.47(-1.37%) |
Apr 20, 2006 | 34.35 | 34.66 | 33.96 | 34.25 | 203,898 | -0.22(-0.65%) |
Apr 19, 2006 | 33.60 | 34.57 | 33.58 | 34.48 | 331,738 | +0.84(+2.50%) |
Apr 18, 2006 | 33.01 | 33.67 | 32.88 | 33.64 | 324,091 | +0.63(+1.92%) |
Apr 17, 2006 | 33.60 | 33.77 | 32.85 | 33.00 | 347,969 | -0.60(-1.77%) |
Apr 13, 2006 | 33.73 | 33.73 | 33.17 | 33.60 | 282,909 | -0.13(-0.38%) |
Apr 12, 2006 | 33.61 | 34.17 | 33.49 | 33.73 | 137,229 | +0.11(+0.33%) |
Apr 11, 2006 | 34.12 | 34.13 | 33.55 | 33.61 | 109,461 | -0.55(-1.61%) |
Apr 10, 2006 | 34.52 | 34.57 | 33.92 | 34.16 | 94,034 | -0.30(-0.87%) |
Apr 07, 2006 | 35.19 | 35.30 | 34.46 | 34.46 | 248,166 | -0.69(-1.95%) |
Apr 06, 2006 | 35.45 | 35.47 | 34.78 | 35.15 | 172,106 | -0.29(-0.82%) |
Apr 05, 2006 | 34.92 | 35.67 | 34.43 | 35.44 | 268,019 | +0.52(+1.49%) |
Apr 04, 2006 | 34.52 | 35.34 | 34.08 | 34.92 | 151,448 | +0.16(+0.47%) |
Apr 03, 2006 | 35.22 | 35.42 | 34.56 | 34.75 | 120,997 | -0.34(-0.98%) |
Mar 31, 2006 | 35.33 | 35.33 | 34.70 | 35.10 | 64,791 | -0.04(-0.13%) |
Mar 30, 2006 | 35.45 | 35.62 | 34.90 | 35.14 | 104,766 | -0.35(-0.99%) |
Mar 29, 2006 | 34.60 | 35.74 | 34.60 | 35.49 | 95,376 | +0.81(+2.34%) |
Mar 28, 2006 | 34.76 | 35.44 | 34.57 | 34.68 | 147,155 | -0.19(-0.53%) |
Mar 27, 2006 | 35.52 | 35.52 | 34.55 | 34.87 | 152,924 | -0.69(-1.95%) |
Mar 24, 2006 | 35.12 | 35.66 | 34.97 | 35.56 | 191,825 | +0.31(+0.89%) |
Mar 23, 2006 | 34.93 | 35.26 | 34.70 | 35.25 | 116,436 | +0.37(+1.05%) |
Mar 22, 2006 | 34.22 | 35.07 | 33.95 | 34.88 | 231,934 | +0.57(+1.65%) |
Mar 21, 2006 | 35.30 | 35.42 | 34.29 | 34.31 | 177,606 | -0.94(-2.66%) |
Mar 20, 2006 | 35.11 | 35.42 | 34.74 | 35.25 | 137,765 | +0.10(+0.30%) |
Mar 17, 2006 | 35.67 | 35.67 | 34.78 | 35.15 | 267,214 | -0.47(-1.32%) |
Mar 16, 2006 | 35.31 | 35.92 | 35.21 | 35.62 | 100,607 | +0.42(+1.19%) |
Mar 15, 2006 | 35.25 | 35.63 | 34.66 | 35.20 | 272,714 | +0.00(+0.00%) |
Mar 14, 2006 | 34.40 | 35.42 | 34.28 | 35.20 | 156,814 | +0.69(+1.99%) |
Mar 13, 2006 | 34.14 | 34.92 | 34.13 | 34.52 | 164,058 | +0.56(+1.65%) |
Mar 10, 2006 | 33.72 | 34.08 | 33.37 | 33.96 | 110,132 | +0.28(+0.84%) |
Mar 09, 2006 | 34.43 | 34.43 | 33.37 | 33.67 | 161,241 | -0.78(-2.25%) |
Mar 08, 2006 | 34.22 | 34.83 | 33.90 | 34.45 | 135,753 | +0.23(+0.68%) |
Mar 07, 2006 | 34.14 | 34.49 | 33.66 | 34.22 | 178,948 | -0.19(-0.54%) |
Mar 06, 2006 | 34.37 | 34.72 | 33.88 | 34.40 | 230,861 | -0.08(-0.24%) |
Mar 03, 2006 | 34.14 | 34.94 | 34.11 | 34.49 | 541,270 | +0.24(+0.70%) |
Mar 02, 2006 | 35.47 | 35.48 | 33.92 | 34.25 | 564,746 | -1.35(-3.79%) |