Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.52 | 31.89 | 31.52 | 31.82 | 28,136 | +0.39(+1.25%) |
May 30, 2006 | 31.53 | 31.89 | 31.40 | 31.43 | 38,674 | -0.42(-1.32%) |
May 26, 2006 | 31.80 | 32.16 | 31.58 | 31.85 | 29,930 | +0.18(+0.56%) |
May 25, 2006 | 31.27 | 32.07 | 31.27 | 31.67 | 33,741 | +0.45(+1.46%) |
May 24, 2006 | 31.65 | 31.88 | 30.65 | 31.21 | 58,964 | -0.50(-1.58%) |
May 23, 2006 | 31.31 | 31.77 | 31.31 | 31.71 | 94,948 | +0.30(+0.97%) |
May 22, 2006 | 31.89 | 31.89 | 30.70 | 31.41 | 59,636 | -0.35(-1.10%) |
May 19, 2006 | 32.33 | 32.34 | 31.31 | 31.76 | 41,700 | -0.57(-1.77%) |
May 18, 2006 | 32.44 | 32.54 | 32.25 | 32.33 | 33,853 | -0.20(-0.60%) |
May 17, 2006 | 32.70 | 32.75 | 32.38 | 32.52 | 41,476 | -0.18(-0.55%) |
May 16, 2006 | 32.25 | 32.80 | 32.16 | 32.70 | 51,565 | +0.54(+1.69%) |
May 15, 2006 | 32.47 | 32.60 | 31.94 | 32.16 | 93,602 | -0.42(-1.29%) |
May 12, 2006 | 32.69 | 32.96 | 32.56 | 32.58 | 33,517 | -0.12(-0.38%) |
May 11, 2006 | 33.70 | 33.70 | 32.56 | 32.70 | 80,038 | -0.95(-2.84%) |
May 10, 2006 | 33.05 | 33.76 | 33.05 | 33.66 | 54,368 | +0.82(+2.50%) |
May 09, 2006 | 33.01 | 33.05 | 32.69 | 32.84 | 51,229 | +0.04(+0.11%) |
May 08, 2006 | 32.83 | 32.91 | 32.52 | 32.80 | 32,845 | +0.02(+0.05%) |
May 05, 2006 | 32.92 | 33.01 | 32.77 | 32.78 | 27,240 | +0.00(+0.00%) |
May 04, 2006 | 32.83 | 32.99 | 32.65 | 32.78 | 51,005 | -0.05(-0.16%) |
May 03, 2006 | 32.74 | 33.09 | 32.74 | 32.84 | 147,410 | +0.01(+0.03%) |
May 02, 2006 | 32.93 | 32.97 | 32.72 | 32.83 | 58,852 | -0.05(-0.16%) |
May 01, 2006 | 32.89 | 32.93 | 32.77 | 32.88 | 80,599 | +0.45(+1.38%) |
Apr 28, 2006 | 32.86 | 32.86 | 32.43 | 32.44 | 70,846 | -0.38(-1.17%) |
Apr 27, 2006 | 32.92 | 33.00 | 32.77 | 32.82 | 27,464 | -0.04(-0.11%) |
Apr 26, 2006 | 32.92 | 33.10 | 32.85 | 32.85 | 53,022 | +0.25(+0.77%) |
Apr 25, 2006 | 32.69 | 33.27 | 32.47 | 32.60 | 33,629 | -0.18(-0.54%) |
Apr 24, 2006 | 32.56 | 33.01 | 32.56 | 32.78 | 34,526 | +0.31(+0.96%) |
Apr 21, 2006 | 32.43 | 32.87 | 32.39 | 32.47 | 42,933 | -0.44(-1.33%) |
Apr 20, 2006 | 33.01 | 33.54 | 32.38 | 32.91 | 106,270 | -1.24(-3.63%) |
Apr 19, 2006 | 32.86 | 34.15 | 32.39 | 34.15 | 111,650 | +1.38(+4.22%) |
Apr 18, 2006 | 33.45 | 33.47 | 32.11 | 32.77 | 53,471 | -0.54(-1.63%) |
Apr 17, 2006 | 32.87 | 33.32 | 32.85 | 33.31 | 17,151 | +0.37(+1.11%) |
Apr 13, 2006 | 33.16 | 33.23 | 32.69 | 32.94 | 17,151 | -0.21(-0.65%) |
Apr 12, 2006 | 33.32 | 33.32 | 32.65 | 33.16 | 49,323 | -0.09(-0.27%) |
Apr 11, 2006 | 33.58 | 34.03 | 33.18 | 33.25 | 26,567 | -0.33(-0.98%) |
Apr 10, 2006 | 33.50 | 33.67 | 33.32 | 33.58 | 15,469 | +0.04(+0.11%) |
Apr 07, 2006 | 33.66 | 34.29 | 33.32 | 33.54 | 87,661 | -0.12(-0.34%) |
Apr 06, 2006 | 33.18 | 33.83 | 32.78 | 33.66 | 68,716 | +0.06(+0.19%) |
Apr 05, 2006 | 33.50 | 33.89 | 33.50 | 33.60 | 33,629 | +0.03(+0.08%) |
Apr 04, 2006 | 33.44 | 33.60 | 33.19 | 33.57 | 14,572 | +0.21(+0.62%) |
Apr 03, 2006 | 33.32 | 33.45 | 33.20 | 33.36 | 29,033 | +0.22(+0.67%) |
Mar 31, 2006 | 33.14 | 33.36 | 32.80 | 33.14 | 44,391 | +0.13(+0.41%) |
Mar 30, 2006 | 33.44 | 33.44 | 32.70 | 33.01 | 99,207 | -0.02(-0.05%) |
Mar 29, 2006 | 32.47 | 33.68 | 32.35 | 33.02 | 78,917 | +0.73(+2.27%) |
Mar 28, 2006 | 31.77 | 32.35 | 31.71 | 32.29 | 28,697 | +0.58(+1.83%) |
Mar 27, 2006 | 31.45 | 31.76 | 31.40 | 31.71 | 28,136 | +0.36(+1.14%) |
Mar 24, 2006 | 31.22 | 31.39 | 31.02 | 31.36 | 15,245 | +0.04(+0.14%) |
Mar 23, 2006 | 30.95 | 31.53 | 30.68 | 31.31 | 44,615 | +0.60(+1.95%) |
Mar 22, 2006 | 30.60 | 30.73 | 30.33 | 30.71 | 32,396 | +0.07(+0.23%) |
Mar 21, 2006 | 31.45 | 31.46 | 30.64 | 30.64 | 54,143 | -0.85(-2.69%) |
Mar 20, 2006 | 31.55 | 31.67 | 31.31 | 31.49 | 44,727 | -0.02(-0.06%) |
Mar 17, 2006 | 31.05 | 31.94 | 31.05 | 31.51 | 71,743 | +0.50(+1.61%) |
Mar 16, 2006 | 31.06 | 31.09 | 30.82 | 31.01 | 18,272 | +0.05(+0.17%) |
Mar 15, 2006 | 30.87 | 30.95 | 30.69 | 30.95 | 14,684 | +0.12(+0.41%) |
Mar 14, 2006 | 30.71 | 30.84 | 30.58 | 30.83 | 21,971 | +0.20(+0.64%) |
Mar 13, 2006 | 31.17 | 31.17 | 30.06 | 30.63 | 83,065 | -0.94(-2.97%) |
Mar 10, 2006 | 31.19 | 31.64 | 31.12 | 31.57 | 19,505 | +0.45(+1.46%) |
Mar 09, 2006 | 30.91 | 31.12 | 30.69 | 31.12 | 9,416 | +0.33(+1.07%) |
Mar 08, 2006 | 31.35 | 31.36 | 30.78 | 30.79 | 39,234 | -0.61(-1.93%) |
Mar 07, 2006 | 31.63 | 31.63 | 31.22 | 31.39 | 15,133 | -0.20(-0.62%) |
Mar 06, 2006 | 32.20 | 32.20 | 31.46 | 31.59 | 19,056 | -0.49(-1.53%) |
Mar 03, 2006 | 32.53 | 32.53 | 31.90 | 32.08 | 35,199 | -0.46(-1.43%) |
Mar 02, 2006 | 32.21 | 32.82 | 32.21 | 32.54 | 95,396 | +0.42(+1.31%) |