Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.67 | 32.05 | 31.67 | 31.98 | 27,999 | +0.39(+1.25%) |
May 30, 2006 | 31.69 | 32.05 | 31.55 | 31.58 | 38,485 | -0.42(-1.32%) |
May 26, 2006 | 31.96 | 32.32 | 31.73 | 32.00 | 29,784 | +0.18(+0.56%) |
May 25, 2006 | 31.42 | 32.23 | 31.42 | 31.82 | 33,577 | +0.46(+1.46%) |
May 24, 2006 | 31.81 | 32.04 | 30.80 | 31.37 | 58,676 | -0.50(-1.58%) |
May 23, 2006 | 31.47 | 31.92 | 31.47 | 31.87 | 94,484 | +0.30(+0.97%) |
May 22, 2006 | 32.05 | 32.05 | 30.86 | 31.56 | 59,345 | -0.35(-1.10%) |
May 19, 2006 | 32.49 | 32.50 | 31.47 | 31.91 | 41,497 | -0.57(-1.77%) |
May 18, 2006 | 32.59 | 32.70 | 32.41 | 32.49 | 33,688 | -0.20(-0.60%) |
May 17, 2006 | 32.86 | 32.91 | 32.54 | 32.68 | 41,274 | -0.18(-0.55%) |
May 16, 2006 | 32.41 | 32.96 | 32.32 | 32.86 | 51,313 | +0.55(+1.69%) |
May 15, 2006 | 32.63 | 32.77 | 32.09 | 32.32 | 93,145 | -0.42(-1.29%) |
May 12, 2006 | 32.85 | 33.12 | 32.72 | 32.74 | 33,354 | -0.13(-0.38%) |
May 11, 2006 | 33.87 | 33.87 | 32.72 | 32.86 | 79,648 | -0.96(-2.84%) |
May 10, 2006 | 33.21 | 33.93 | 33.21 | 33.82 | 54,102 | +0.82(+2.50%) |
May 09, 2006 | 33.17 | 33.21 | 32.85 | 33.00 | 50,979 | +0.04(+0.11%) |
May 08, 2006 | 32.99 | 33.07 | 32.68 | 32.96 | 32,684 | +0.02(+0.05%) |
May 05, 2006 | 33.08 | 33.17 | 32.93 | 32.94 | 27,107 | +0.00(+0.00%) |
May 04, 2006 | 32.99 | 33.15 | 32.81 | 32.94 | 50,756 | -0.05(-0.16%) |
May 03, 2006 | 32.90 | 33.25 | 32.90 | 33.00 | 146,690 | +0.01(+0.03%) |
May 02, 2006 | 33.09 | 33.13 | 32.88 | 32.99 | 58,564 | -0.05(-0.16%) |
May 01, 2006 | 33.05 | 33.09 | 32.93 | 33.04 | 80,205 | +0.45(+1.38%) |
Apr 28, 2006 | 33.02 | 33.02 | 32.59 | 32.59 | 70,500 | -0.39(-1.17%) |
Apr 27, 2006 | 33.08 | 33.16 | 32.93 | 32.98 | 27,330 | -0.04(-0.11%) |
Apr 26, 2006 | 33.08 | 33.26 | 33.01 | 33.02 | 52,764 | +0.25(+0.77%) |
Apr 25, 2006 | 32.85 | 33.43 | 32.63 | 32.77 | 33,465 | -0.18(-0.54%) |
Apr 24, 2006 | 32.72 | 33.17 | 32.72 | 32.94 | 34,358 | +0.31(+0.96%) |
Apr 21, 2006 | 32.59 | 33.03 | 32.55 | 32.63 | 42,724 | -0.44(-1.33%) |
Apr 20, 2006 | 33.17 | 33.71 | 32.54 | 33.07 | 105,751 | -1.25(-3.63%) |
Apr 19, 2006 | 33.02 | 34.32 | 32.55 | 34.32 | 111,105 | +1.39(+4.22%) |
Apr 18, 2006 | 33.62 | 33.63 | 32.27 | 32.93 | 53,210 | -0.55(-1.63%) |
Apr 17, 2006 | 33.03 | 33.48 | 33.01 | 33.47 | 17,067 | +0.37(+1.11%) |
Apr 13, 2006 | 33.32 | 33.39 | 32.85 | 33.11 | 17,067 | -0.22(-0.65%) |
Apr 12, 2006 | 33.48 | 33.48 | 32.81 | 33.32 | 49,082 | -0.09(-0.27%) |
Apr 11, 2006 | 33.74 | 34.20 | 33.34 | 33.41 | 26,437 | -0.33(-0.98%) |
Apr 10, 2006 | 33.66 | 33.84 | 33.48 | 33.74 | 15,394 | +0.04(+0.11%) |
Apr 07, 2006 | 33.82 | 34.46 | 33.48 | 33.71 | 87,233 | -0.12(-0.34%) |
Apr 06, 2006 | 33.35 | 33.99 | 32.94 | 33.82 | 68,381 | +0.06(+0.19%) |
Apr 05, 2006 | 33.66 | 34.06 | 33.66 | 33.76 | 33,465 | +0.03(+0.08%) |
Apr 04, 2006 | 33.61 | 33.76 | 33.36 | 33.73 | 14,501 | +0.21(+0.62%) |
Apr 03, 2006 | 33.48 | 33.62 | 33.37 | 33.53 | 28,891 | +0.22(+0.67%) |
Mar 31, 2006 | 33.30 | 33.53 | 32.96 | 33.30 | 44,174 | +0.13(+0.41%) |
Mar 30, 2006 | 33.61 | 33.61 | 32.86 | 33.17 | 98,723 | -0.02(-0.05%) |
Mar 29, 2006 | 32.63 | 33.84 | 32.51 | 33.19 | 78,532 | +0.74(+2.27%) |
Mar 28, 2006 | 31.92 | 32.51 | 31.87 | 32.45 | 28,557 | +0.58(+1.83%) |
Mar 27, 2006 | 31.60 | 31.91 | 31.56 | 31.87 | 27,999 | +0.36(+1.14%) |
Mar 24, 2006 | 31.38 | 31.55 | 31.17 | 31.51 | 15,171 | +0.04(+0.14%) |
Mar 23, 2006 | 31.11 | 31.69 | 30.83 | 31.47 | 44,397 | +0.60(+1.95%) |
Mar 22, 2006 | 30.75 | 30.88 | 30.48 | 30.86 | 32,238 | +0.07(+0.23%) |
Mar 21, 2006 | 31.60 | 31.62 | 30.79 | 30.79 | 53,879 | -0.85(-2.69%) |
Mar 20, 2006 | 31.71 | 31.82 | 31.47 | 31.64 | 44,509 | -0.02(-0.06%) |
Mar 17, 2006 | 31.21 | 32.09 | 31.21 | 31.66 | 71,393 | +0.50(+1.61%) |
Mar 16, 2006 | 31.21 | 31.24 | 30.97 | 31.16 | 18,182 | +0.05(+0.17%) |
Mar 15, 2006 | 31.02 | 31.11 | 30.84 | 31.11 | 14,613 | +0.13(+0.41%) |
Mar 14, 2006 | 30.86 | 30.99 | 30.73 | 30.98 | 21,864 | +0.20(+0.64%) |
Mar 13, 2006 | 31.32 | 31.32 | 30.21 | 30.78 | 82,660 | -0.94(-2.97%) |
Mar 10, 2006 | 31.34 | 31.80 | 31.27 | 31.73 | 19,410 | +0.46(+1.46%) |
Mar 09, 2006 | 31.06 | 31.27 | 30.84 | 31.27 | 9,370 | +0.33(+1.07%) |
Mar 08, 2006 | 31.50 | 31.51 | 30.93 | 30.94 | 39,043 | -0.61(-1.93%) |
Mar 07, 2006 | 31.79 | 31.79 | 31.38 | 31.55 | 15,059 | -0.20(-0.62%) |
Mar 06, 2006 | 32.36 | 32.36 | 31.62 | 31.74 | 18,963 | -0.49(-1.53%) |
Mar 03, 2006 | 32.69 | 32.69 | 32.06 | 32.24 | 35,027 | -0.47(-1.43%) |
Mar 02, 2006 | 32.37 | 32.99 | 32.37 | 32.70 | 94,930 | +0.42(+1.31%) |