Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.80 | 32.22 | 31.61 | 32.17 | 129,767 | +0.36(+1.13%) |
May 30, 2006 | 32.62 | 32.62 | 31.70 | 31.81 | 153,700 | -0.81(-2.48%) |
May 26, 2006 | 32.69 | 33.21 | 32.14 | 32.62 | 132,544 | -0.02(-0.06%) |
May 25, 2006 | 33.00 | 33.14 | 32.08 | 32.64 | 227,228 | -0.36(-1.09%) |
May 24, 2006 | 32.03 | 33.00 | 31.59 | 33.00 | 210,039 | +0.84(+2.61%) |
May 23, 2006 | 32.45 | 32.91 | 32.03 | 32.16 | 160,511 | -0.07(-0.22%) |
May 22, 2006 | 32.08 | 32.58 | 31.63 | 32.23 | 184,400 | +0.14(+0.44%) |
May 19, 2006 | 31.47 | 32.21 | 31.22 | 32.09 | 159,964 | +0.57(+1.81%) |
May 18, 2006 | 32.09 | 32.10 | 31.52 | 31.52 | 144,156 | -0.45(-1.41%) |
May 17, 2006 | 31.96 | 32.19 | 31.52 | 31.97 | 252,033 | -0.41(-1.27%) |
May 16, 2006 | 31.75 | 32.67 | 31.75 | 32.38 | 212,415 | +0.84(+2.66%) |
May 15, 2006 | 30.77 | 31.73 | 30.77 | 31.54 | 179,691 | +0.54(+1.74%) |
May 12, 2006 | 31.31 | 31.81 | 30.86 | 31.00 | 139,612 | -0.44(-1.40%) |
May 11, 2006 | 31.81 | 31.81 | 31.33 | 31.44 | 359,940 | -0.20(-0.63%) |
May 10, 2006 | 31.36 | 31.80 | 31.25 | 31.64 | 153,819 | +0.35(+1.12%) |
May 09, 2006 | 31.40 | 31.77 | 31.24 | 31.29 | 184,984 | -0.21(-0.67%) |
May 08, 2006 | 31.97 | 31.99 | 31.39 | 31.50 | 304,435 | -0.47(-1.47%) |
May 05, 2006 | 31.77 | 32.25 | 31.53 | 31.97 | 198,568 | +0.54(+1.72%) |
May 04, 2006 | 31.01 | 31.61 | 30.87 | 31.43 | 103,871 | +0.50(+1.62%) |
May 03, 2006 | 30.33 | 31.08 | 30.33 | 30.93 | 144,861 | +0.42(+1.38%) |
May 02, 2006 | 28.96 | 30.66 | 28.95 | 30.51 | 168,222 | +1.55(+5.35%) |
May 01, 2006 | 28.67 | 29.54 | 28.26 | 28.96 | 257,710 | +0.17(+0.59%) |
Apr 28, 2006 | 28.65 | 29.18 | 28.41 | 28.79 | 248,200 | -0.06(-0.21%) |
Apr 27, 2006 | 29.61 | 29.75 | 28.66 | 28.85 | 226,336 | -0.99(-3.32%) |
Apr 26, 2006 | 28.26 | 29.98 | 28.26 | 29.84 | 209,869 | +1.53(+5.40%) |
Apr 25, 2006 | 27.33 | 28.51 | 27.33 | 28.31 | 249,678 | +2.79(+10.93%) |
Apr 24, 2006 | 25.71 | 25.91 | 25.34 | 25.52 | 57,732 | -0.37(-1.43%) |
Apr 21, 2006 | 26.36 | 26.62 | 25.56 | 25.89 | 95,919 | -0.43(-1.63%) |
Apr 20, 2006 | 26.19 | 26.48 | 25.77 | 26.32 | 50,258 | +0.09(+0.34%) |
Apr 19, 2006 | 26.26 | 26.55 | 26.00 | 26.23 | 104,579 | +0.10(+0.38%) |
Apr 18, 2006 | 25.78 | 26.15 | 25.75 | 26.13 | 102,705 | +0.35(+1.36%) |
Apr 17, 2006 | 25.86 | 26.13 | 25.12 | 25.78 | 110,347 | -0.13(-0.50%) |
Apr 13, 2006 | 25.92 | 26.17 | 25.80 | 25.91 | 60,207 | -0.12(-0.46%) |
Apr 12, 2006 | 26.19 | 26.42 | 25.91 | 26.03 | 59,191 | -0.16(-0.61%) |
Apr 11, 2006 | 26.47 | 26.84 | 26.06 | 26.19 | 86,605 | -0.24(-0.91%) |
Apr 10, 2006 | 26.55 | 26.73 | 26.24 | 26.43 | 68,113 | -0.13(-0.49%) |
Apr 07, 2006 | 27.34 | 27.65 | 26.56 | 26.56 | 103,175 | -0.72(-2.64%) |
Apr 06, 2006 | 27.20 | 27.33 | 27.00 | 27.28 | 43,905 | -0.02(-0.07%) |
Apr 05, 2006 | 27.14 | 27.53 | 26.91 | 27.30 | 56,294 | +0.30(+1.11%) |
Apr 04, 2006 | 27.08 | 27.74 | 26.97 | 27.00 | 122,116 | -0.16(-0.59%) |
Apr 03, 2006 | 27.39 | 27.46 | 26.82 | 27.16 | 82,294 | -0.24(-0.88%) |
Mar 31, 2006 | 27.31 | 27.75 | 27.00 | 27.40 | 88,725 | +0.27(+1.00%) |
Mar 30, 2006 | 27.14 | 27.28 | 26.90 | 27.13 | 65,988 | -0.05(-0.18%) |
Mar 29, 2006 | 26.79 | 27.82 | 26.60 | 27.18 | 122,235 | +0.46(+1.72%) |
Mar 28, 2006 | 26.62 | 26.96 | 26.39 | 26.72 | 144,278 | +0.10(+0.38%) |
Mar 27, 2006 | 25.61 | 26.71 | 25.61 | 26.62 | 96,830 | +1.09(+4.27%) |
Mar 24, 2006 | 25.18 | 25.87 | 25.18 | 25.53 | 99,654 | +0.48(+1.92%) |
Mar 23, 2006 | 24.81 | 25.25 | 24.67 | 25.05 | 44,400 | +0.32(+1.29%) |
Mar 22, 2006 | 24.63 | 24.82 | 24.31 | 24.73 | 126,600 | +0.11(+0.45%) |
Mar 21, 2006 | 24.85 | 25.17 | 24.58 | 24.62 | 83,000 | -0.35(-1.40%) |
Mar 20, 2006 | 24.52 | 25.08 | 24.51 | 24.97 | 85,631 | +0.34(+1.38%) |
Mar 17, 2006 | 25.28 | 25.29 | 24.61 | 24.63 | 234,782 | -0.46(-1.83%) |
Mar 16, 2006 | 25.17 | 25.36 | 25.01 | 25.09 | 54,593 | -0.08(-0.32%) |
Mar 15, 2006 | 25.16 | 25.29 | 25.05 | 25.17 | 63,098 | -0.03(-0.12%) |
Mar 14, 2006 | 24.76 | 25.32 | 24.69 | 25.20 | 104,295 | +0.44(+1.78%) |
Mar 13, 2006 | 25.03 | 25.23 | 24.75 | 24.76 | 78,176 | -0.21(-0.84%) |
Mar 10, 2006 | 24.88 | 25.10 | 24.76 | 24.97 | 68,674 | +0.09(+0.36%) |
Mar 09, 2006 | 24.94 | 25.24 | 24.87 | 24.88 | 44,871 | -0.10(-0.40%) |
Mar 08, 2006 | 25.80 | 25.86 | 24.91 | 24.98 | 64,387 | -0.88(-3.40%) |
Mar 07, 2006 | 25.82 | 25.95 | 25.68 | 25.86 | 75,345 | -0.08(-0.31%) |
Mar 06, 2006 | 25.88 | 26.06 | 25.74 | 25.94 | 47,876 | +0.21(+0.82%) |
Mar 03, 2006 | 25.61 | 26.28 | 25.52 | 25.73 | 122,178 | -0.03(-0.12%) |
Mar 02, 2006 | 26.11 | 26.59 | 25.57 | 25.76 | 50,079 | -0.51(-1.94%) |