Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.22 | 29.65 | 29.15 | 29.47 | 178,041 | +0.23(+0.78%) |
May 30, 2006 | 29.32 | 29.45 | 29.07 | 29.24 | 141,900 | -0.13(-0.46%) |
May 26, 2006 | 29.97 | 30.34 | 29.22 | 29.37 | 455,628 | +0.73(+2.53%) |
May 25, 2006 | 28.42 | 28.78 | 28.09 | 28.65 | 125,415 | +0.23(+0.80%) |
May 24, 2006 | 28.55 | 28.55 | 28.15 | 28.42 | 57,318 | -0.13(-0.44%) |
May 23, 2006 | 29.26 | 29.26 | 28.33 | 28.55 | 263,257 | -0.71(-2.43%) |
May 22, 2006 | 29.18 | 29.30 | 28.85 | 29.26 | 88,133 | -0.21(-0.70%) |
May 19, 2006 | 29.63 | 29.63 | 28.98 | 29.46 | 127,317 | -0.19(-0.64%) |
May 18, 2006 | 29.93 | 29.94 | 29.51 | 29.65 | 48,187 | -0.23(-0.77%) |
May 17, 2006 | 29.73 | 29.93 | 29.55 | 29.88 | 83,441 | +0.06(+0.21%) |
May 16, 2006 | 29.89 | 29.97 | 29.73 | 29.82 | 43,876 | -0.10(-0.34%) |
May 15, 2006 | 29.97 | 30.08 | 29.66 | 29.92 | 184,001 | -0.05(-0.16%) |
May 12, 2006 | 29.68 | 30.04 | 29.57 | 29.97 | 322,097 | +0.24(+0.80%) |
May 11, 2006 | 29.91 | 29.97 | 29.51 | 29.73 | 80,778 | -0.26(-0.87%) |
May 10, 2006 | 30.06 | 30.17 | 29.85 | 29.99 | 37,916 | -0.12(-0.39%) |
May 09, 2006 | 29.93 | 30.13 | 29.73 | 30.11 | 132,009 | +0.18(+0.61%) |
May 08, 2006 | 29.89 | 30.13 | 29.62 | 29.93 | 78,115 | -0.03(-0.11%) |
May 05, 2006 | 29.69 | 29.97 | 29.69 | 29.96 | 73,423 | +0.27(+0.90%) |
May 04, 2006 | 29.75 | 30.01 | 29.65 | 29.69 | 78,368 | +0.00(+0.00%) |
May 03, 2006 | 29.86 | 30.10 | 29.60 | 29.69 | 68,604 | -0.21(-0.71%) |
May 02, 2006 | 30.36 | 30.51 | 29.77 | 29.90 | 141,646 | -0.50(-1.63%) |
May 01, 2006 | 30.36 | 30.49 | 29.67 | 30.40 | 366,988 | -0.28(-0.90%) |
Apr 28, 2006 | 30.72 | 30.82 | 30.30 | 30.68 | 504,323 | +0.00(+0.00%) |
Apr 27, 2006 | 30.60 | 30.72 | 30.37 | 30.68 | 105,125 | +0.00(+0.00%) |
Apr 26, 2006 | 30.68 | 30.87 | 30.55 | 30.68 | 79,129 | -0.07(-0.23%) |
Apr 25, 2006 | 31.19 | 31.24 | 30.75 | 30.75 | 122,752 | -0.49(-1.57%) |
Apr 24, 2006 | 31.29 | 31.32 | 31.01 | 31.24 | 104,364 | -0.06(-0.18%) |
Apr 21, 2006 | 31.12 | 31.35 | 31.06 | 31.29 | 111,212 | +0.15(+0.48%) |
Apr 20, 2006 | 30.77 | 31.32 | 30.77 | 31.14 | 148,240 | +0.32(+1.05%) |
Apr 19, 2006 | 30.40 | 30.87 | 30.31 | 30.82 | 135,813 | +0.26(+0.85%) |
Apr 18, 2006 | 30.36 | 30.74 | 30.24 | 30.56 | 513,073 | -0.55(-1.77%) |
Apr 17, 2006 | 30.83 | 31.28 | 30.79 | 31.11 | 489,867 | -0.82(-2.57%) |
Apr 13, 2006 | 31.42 | 32.08 | 31.31 | 31.93 | 124,527 | +0.50(+1.61%) |
Apr 12, 2006 | 31.50 | 31.62 | 31.28 | 31.42 | 108,929 | -0.13(-0.42%) |
Apr 11, 2006 | 32.13 | 32.16 | 31.50 | 31.56 | 181,718 | -0.58(-1.79%) |
Apr 10, 2006 | 32.43 | 32.45 | 31.96 | 32.13 | 78,622 | -0.35(-1.09%) |
Apr 07, 2006 | 32.65 | 32.65 | 32.29 | 32.49 | 144,690 | -0.30(-0.91%) |
Apr 06, 2006 | 33.12 | 33.29 | 32.60 | 32.79 | 112,860 | -0.40(-1.21%) |
Apr 05, 2006 | 33.71 | 33.81 | 33.14 | 33.19 | 77,988 | -0.69(-2.05%) |
Apr 04, 2006 | 33.38 | 34.46 | 33.13 | 33.89 | 365,213 | +0.72(+2.16%) |
Apr 03, 2006 | 32.77 | 33.26 | 32.70 | 33.17 | 184,128 | +0.32(+0.98%) |
Mar 31, 2006 | 32.37 | 32.84 | 32.21 | 32.84 | 222,298 | +0.39(+1.22%) |
Mar 30, 2006 | 32.87 | 33.03 | 32.33 | 32.45 | 139,617 | -0.42(-1.27%) |
Mar 29, 2006 | 32.95 | 33.12 | 32.84 | 32.87 | 101,574 | -0.09(-0.26%) |
Mar 28, 2006 | 33.28 | 33.36 | 32.95 | 32.95 | 43,242 | -0.24(-0.74%) |
Mar 27, 2006 | 33.29 | 33.29 | 32.94 | 33.20 | 103,223 | -0.02(-0.05%) |
Mar 24, 2006 | 33.16 | 33.27 | 33.04 | 33.22 | 49,455 | +0.00(+0.00%) |
Mar 23, 2006 | 33.08 | 33.26 | 32.97 | 33.22 | 62,390 | +0.07(+0.21%) |
Mar 22, 2006 | 33.89 | 33.89 | 32.97 | 33.14 | 100,306 | +0.00(+0.00%) |
Mar 21, 2006 | 32.96 | 33.25 | 32.93 | 33.14 | 141,646 | +0.28(+0.84%) |
Mar 20, 2006 | 33.17 | 33.17 | 32.72 | 32.87 | 137,588 | -0.54(-1.63%) |
Mar 17, 2006 | 33.30 | 33.45 | 33.09 | 33.41 | 79,509 | +0.15(+0.45%) |
Mar 16, 2006 | 33.24 | 33.40 | 33.08 | 33.26 | 205,051 | +0.14(+0.43%) |
Mar 15, 2006 | 33.79 | 33.84 | 32.78 | 33.12 | 253,239 | -0.73(-2.14%) |
Mar 14, 2006 | 33.83 | 34.13 | 33.78 | 33.85 | 183,367 | -0.06(-0.19%) |
Mar 13, 2006 | 33.91 | 34.22 | 33.74 | 33.91 | 255,902 | +0.08(+0.23%) |
Mar 10, 2006 | 33.00 | 34.11 | 32.97 | 33.83 | 255,775 | +0.91(+2.75%) |
Mar 09, 2006 | 33.11 | 33.15 | 32.84 | 32.92 | 56,684 | -0.19(-0.57%) |
Mar 08, 2006 | 33.00 | 33.18 | 32.73 | 33.11 | 104,237 | +0.17(+0.50%) |
Mar 07, 2006 | 32.65 | 32.97 | 32.43 | 32.95 | 194,653 | +0.20(+0.63%) |
Mar 06, 2006 | 32.99 | 32.99 | 32.57 | 32.74 | 46,032 | -0.17(-0.53%) |
Mar 03, 2006 | 32.73 | 33.08 | 32.70 | 32.92 | 71,140 | +0.19(+0.58%) |
Mar 02, 2006 | 32.88 | 33.06 | 32.64 | 32.73 | 130,868 | -0.23(-0.69%) |