Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.57 | 30.53 | 29.53 | 30.53 | 62,051 | +0.95(+3.22%) |
May 30, 2006 | 29.62 | 29.68 | 29.33 | 29.57 | 46,302 | -0.13(-0.45%) |
May 26, 2006 | 29.86 | 30.07 | 29.53 | 29.71 | 43,992 | -0.02(-0.06%) |
May 25, 2006 | 30.00 | 30.29 | 29.53 | 29.73 | 112,132 | -0.24(-0.79%) |
May 24, 2006 | 29.60 | 29.97 | 29.53 | 29.96 | 65,410 | +0.39(+1.32%) |
May 23, 2006 | 29.76 | 29.91 | 29.53 | 29.57 | 118,327 | -0.05(-0.16%) |
May 22, 2006 | 29.57 | 29.84 | 29.27 | 29.62 | 54,491 | -0.10(-0.32%) |
May 19, 2006 | 29.53 | 29.83 | 29.53 | 29.72 | 40,842 | +0.14(+0.48%) |
May 18, 2006 | 29.76 | 29.86 | 29.57 | 29.57 | 35,802 | -0.11(-0.39%) |
May 17, 2006 | 29.57 | 29.79 | 29.53 | 29.69 | 64,780 | +0.10(+0.35%) |
May 16, 2006 | 29.74 | 29.78 | 29.45 | 29.58 | 132,711 | -0.13(-0.45%) |
May 15, 2006 | 29.57 | 29.95 | 29.56 | 29.72 | 50,921 | +0.16(+0.55%) |
May 12, 2006 | 29.53 | 29.65 | 29.48 | 29.55 | 113,917 | -0.02(-0.06%) |
May 11, 2006 | 29.69 | 29.69 | 29.41 | 29.57 | 88,299 | -0.03(-0.10%) |
May 10, 2006 | 29.59 | 29.98 | 29.57 | 29.60 | 31,392 | +0.03(+0.10%) |
May 09, 2006 | 29.76 | 29.77 | 29.53 | 29.57 | 87,879 | -0.01(-0.03%) |
May 08, 2006 | 29.53 | 29.64 | 29.53 | 29.58 | 16,798 | +0.00(+0.00%) |
May 05, 2006 | 29.62 | 29.94 | 29.53 | 29.58 | 55,856 | -0.23(-0.77%) |
May 04, 2006 | 29.55 | 29.81 | 29.55 | 29.81 | 32,232 | +0.23(+0.77%) |
May 03, 2006 | 29.54 | 29.67 | 29.05 | 29.58 | 118,012 | +0.02(+0.06%) |
May 02, 2006 | 29.57 | 29.75 | 29.52 | 29.56 | 104,468 | +0.04(+0.13%) |
May 01, 2006 | 29.62 | 30.07 | 29.52 | 29.53 | 100,268 | -0.02(-0.06%) |
Apr 28, 2006 | 29.57 | 30.10 | 29.53 | 29.54 | 82,734 | +0.00(+0.00%) |
Apr 27, 2006 | 29.19 | 29.90 | 29.19 | 29.54 | 68,770 | +0.35(+1.21%) |
Apr 26, 2006 | 28.78 | 29.24 | 28.61 | 29.19 | 162,109 | +0.41(+1.42%) |
Apr 25, 2006 | 28.34 | 28.93 | 28.15 | 28.78 | 183,633 | +0.45(+1.58%) |
Apr 24, 2006 | 28.05 | 28.59 | 27.93 | 28.34 | 94,703 | +0.29(+1.02%) |
Apr 21, 2006 | 27.86 | 28.25 | 27.53 | 28.05 | 104,363 | +0.62(+2.26%) |
Apr 20, 2006 | 28.29 | 28.29 | 27.29 | 27.43 | 87,774 | -0.91(-3.23%) |
Apr 19, 2006 | 27.88 | 28.36 | 27.88 | 28.34 | 78,009 | +0.44(+1.57%) |
Apr 18, 2006 | 27.55 | 28.23 | 27.62 | 27.91 | 70,975 | +0.35(+1.28%) |
Apr 17, 2006 | 28.38 | 28.38 | 27.30 | 27.55 | 69,820 | -0.72(-2.56%) |
Apr 13, 2006 | 28.19 | 28.82 | 27.72 | 28.28 | 99,638 | +0.09(+0.30%) |
Apr 12, 2006 | 27.63 | 28.39 | 27.63 | 28.19 | 63,835 | +0.57(+2.07%) |
Apr 11, 2006 | 28.90 | 28.90 | 27.43 | 27.62 | 122,212 | -1.28(-4.42%) |
Apr 10, 2006 | 30.12 | 30.12 | 28.84 | 28.90 | 86,724 | -1.22(-4.05%) |
Apr 07, 2006 | 30.34 | 30.41 | 29.47 | 30.12 | 87,249 | -0.08(-0.25%) |
Apr 06, 2006 | 30.48 | 30.52 | 29.89 | 30.19 | 93,024 | +0.08(+0.25%) |
Apr 05, 2006 | 29.70 | 30.38 | 29.57 | 30.12 | 77,590 | +0.09(+0.29%) |
Apr 04, 2006 | 30.94 | 31.10 | 29.32 | 30.03 | 166,519 | -0.95(-3.07%) |
Apr 03, 2006 | 31.58 | 31.61 | 30.86 | 30.98 | 70,555 | -0.66(-2.08%) |
Mar 31, 2006 | 31.13 | 31.84 | 31.07 | 31.64 | 102,158 | +0.37(+1.19%) |
Mar 30, 2006 | 31.05 | 31.89 | 29.53 | 31.27 | 228,570 | -0.64(-2.00%) |
Mar 29, 2006 | 31.34 | 31.94 | 31.34 | 31.91 | 31,917 | +0.29(+0.90%) |
Mar 28, 2006 | 31.67 | 31.73 | 31.62 | 31.62 | 62,261 | -0.04(-0.12%) |
Mar 27, 2006 | 31.40 | 31.81 | 31.36 | 31.66 | 51,866 | +0.03(+0.09%) |
Mar 24, 2006 | 31.57 | 31.80 | 31.57 | 31.63 | 41,892 | -0.04(-0.12%) |
Mar 23, 2006 | 31.91 | 32.14 | 31.47 | 31.67 | 61,631 | -0.22(-0.69%) |
Mar 22, 2006 | 31.73 | 31.91 | 31.48 | 31.89 | 64,675 | +0.08(+0.24%) |
Mar 21, 2006 | 32.10 | 32.37 | 31.62 | 31.81 | 58,481 | -0.47(-1.45%) |
Mar 20, 2006 | 31.67 | 32.45 | 31.49 | 32.28 | 57,431 | +0.51(+1.62%) |
Mar 17, 2006 | 32.28 | 32.38 | 31.57 | 31.76 | 91,239 | -0.39(-1.21%) |
Mar 16, 2006 | 32.65 | 32.81 | 31.83 | 32.15 | 42,627 | -0.35(-1.08%) |
Mar 15, 2006 | 32.80 | 32.94 | 32.40 | 32.51 | 30,868 | -0.10(-0.32%) |
Mar 14, 2006 | 32.37 | 32.77 | 32.14 | 32.61 | 30,868 | +0.33(+1.03%) |
Mar 13, 2006 | 31.95 | 32.69 | 31.95 | 32.28 | 53,126 | +0.11(+0.36%) |
Mar 10, 2006 | 31.48 | 32.24 | 31.39 | 32.16 | 14,489 | +0.53(+1.69%) |
Mar 09, 2006 | 31.58 | 31.91 | 31.57 | 31.63 | 53,546 | +0.06(+0.18%) |
Mar 08, 2006 | 31.59 | 31.76 | 31.45 | 31.57 | 33,702 | -0.21(-0.66%) |
Mar 07, 2006 | 31.84 | 31.89 | 31.44 | 31.78 | 38,742 | +0.02(+0.06%) |
Mar 06, 2006 | 31.72 | 31.76 | 31.47 | 31.76 | 33,597 | -0.13(-0.42%) |
Mar 03, 2006 | 31.47 | 32.10 | 31.47 | 31.90 | 26,983 | +0.33(+1.06%) |
Mar 02, 2006 | 31.43 | 31.57 | 31.34 | 31.56 | 37,692 | +0.13(+0.42%) |