Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.10 | 29.59 | 29.10 | 29.52 | 254,300 | +0.52(+1.78%) |
May 30, 2006 | 29.70 | 29.77 | 29.00 | 29.00 | 138,600 | -0.70(-2.36%) |
May 26, 2006 | 29.35 | 29.82 | 29.20 | 29.70 | 262,600 | +0.43(+1.45%) |
May 25, 2006 | 28.84 | 29.30 | 28.56 | 29.27 | 202,800 | +0.60(+2.09%) |
May 24, 2006 | 28.62 | 28.96 | 27.75 | 28.68 | 404,900 | -0.01(-0.03%) |
May 23, 2006 | 29.07 | 29.32 | 28.60 | 28.68 | 355,000 | -0.27(-0.92%) |
May 22, 2006 | 29.50 | 29.55 | 28.32 | 28.95 | 254,200 | -0.66(-2.23%) |
May 19, 2006 | 29.97 | 30.05 | 28.82 | 29.61 | 408,900 | -0.39(-1.30%) |
May 18, 2006 | 31.00 | 31.25 | 29.88 | 30.00 | 231,300 | -0.91(-2.96%) |
May 17, 2006 | 32.02 | 32.04 | 30.82 | 30.91 | 223,800 | -1.19(-3.71%) |
May 16, 2006 | 32.10 | 32.59 | 31.98 | 32.10 | 166,200 | +0.03(+0.11%) |
May 15, 2006 | 32.01 | 32.23 | 31.25 | 32.07 | 143,500 | -0.31(-0.96%) |
May 12, 2006 | 33.16 | 33.48 | 32.34 | 32.38 | 326,400 | -0.67(-2.04%) |
May 11, 2006 | 33.59 | 33.75 | 33.05 | 33.05 | 229,800 | -0.62(-1.83%) |
May 10, 2006 | 33.28 | 33.80 | 33.28 | 33.67 | 112,900 | +0.41(+1.25%) |
May 09, 2006 | 32.87 | 33.38 | 32.81 | 33.26 | 99,000 | +0.34(+1.03%) |
May 08, 2006 | 33.09 | 33.24 | 32.80 | 32.91 | 79,100 | -0.11(-0.33%) |
May 05, 2006 | 33.19 | 33.27 | 32.83 | 33.02 | 133,000 | -0.07(-0.20%) |
May 04, 2006 | 32.90 | 33.40 | 32.68 | 33.09 | 148,900 | +0.16(+0.49%) |
May 03, 2006 | 32.80 | 33.12 | 32.55 | 32.93 | 114,800 | +0.16(+0.50%) |
May 02, 2006 | 32.02 | 33.24 | 31.53 | 32.77 | 256,500 | +0.74(+2.31%) |
May 01, 2006 | 32.05 | 32.33 | 31.83 | 32.02 | 187,400 | +0.05(+0.16%) |
Apr 28, 2006 | 32.20 | 32.40 | 31.82 | 31.98 | 121,900 | -0.33(-1.02%) |
Apr 27, 2006 | 32.75 | 33.48 | 32.30 | 32.30 | 207,400 | -0.52(-1.60%) |
Apr 26, 2006 | 32.34 | 33.00 | 32.34 | 32.83 | 196,000 | +0.49(+1.52%) |
Apr 25, 2006 | 32.49 | 32.59 | 31.94 | 32.34 | 125,700 | -0.15(-0.46%) |
Apr 24, 2006 | 32.74 | 32.80 | 32.36 | 32.49 | 222,000 | -0.20(-0.63%) |
Apr 21, 2006 | 32.88 | 32.88 | 32.28 | 32.70 | 145,800 | +0.27(+0.83%) |
Apr 20, 2006 | 32.73 | 32.78 | 31.91 | 32.42 | 110,600 | -0.23(-0.69%) |
Apr 19, 2006 | 31.98 | 32.65 | 31.82 | 32.65 | 199,800 | +0.69(+2.16%) |
Apr 18, 2006 | 31.33 | 32.12 | 31.30 | 31.96 | 226,000 | +0.64(+2.03%) |
Apr 17, 2006 | 30.98 | 31.38 | 30.98 | 31.32 | 225,800 | +0.30(+0.97%) |
Apr 13, 2006 | 30.92 | 31.30 | 30.75 | 31.02 | 84,900 | +0.10(+0.34%) |
Apr 12, 2006 | 30.77 | 31.12 | 30.67 | 30.92 | 112,100 | +0.16(+0.52%) |
Apr 11, 2006 | 31.11 | 31.24 | 30.60 | 30.76 | 240,000 | -0.35(-1.13%) |
Apr 10, 2006 | 30.82 | 31.25 | 30.65 | 31.11 | 125,000 | +0.35(+1.14%) |
Apr 07, 2006 | 31.14 | 31.50 | 30.39 | 30.76 | 157,100 | -0.33(-1.06%) |
Apr 06, 2006 | 31.48 | 31.53 | 30.86 | 31.09 | 202,700 | +0.04(+0.13%) |
Apr 05, 2006 | 31.02 | 31.10 | 30.61 | 31.05 | 179,300 | -0.04(-0.14%) |
Apr 04, 2006 | 30.82 | 31.20 | 30.38 | 31.09 | 281,100 | +0.54(+1.75%) |
Apr 03, 2006 | 30.65 | 30.93 | 30.49 | 30.56 | 229,400 | -0.05(-0.16%) |
Mar 31, 2006 | 30.57 | 30.76 | 30.41 | 30.61 | 129,600 | -0.09(-0.31%) |
Mar 30, 2006 | 30.32 | 30.77 | 30.15 | 30.70 | 151,200 | +0.35(+1.17%) |
Mar 29, 2006 | 30.57 | 30.71 | 30.30 | 30.35 | 226,400 | -0.30(-0.98%) |
Mar 28, 2006 | 30.50 | 30.75 | 30.47 | 30.65 | 189,400 | +0.07(+0.23%) |
Mar 27, 2006 | 30.71 | 30.74 | 30.19 | 30.58 | 242,200 | -0.14(-0.46%) |
Mar 24, 2006 | 30.96 | 31.00 | 30.45 | 30.72 | 314,000 | -0.18(-0.58%) |
Mar 23, 2006 | 30.84 | 31.10 | 30.72 | 30.90 | 338,500 | +0.06(+0.21%) |
Mar 22, 2006 | 29.80 | 31.00 | 29.21 | 30.84 | 448,600 | +0.83(+2.77%) |
Mar 21, 2006 | 29.71 | 30.66 | 29.71 | 30.00 | 260,400 | +0.23(+0.79%) |
Mar 20, 2006 | 30.00 | 30.32 | 29.66 | 29.77 | 165,100 | -0.24(-0.80%) |
Mar 17, 2006 | 29.70 | 30.63 | 29.57 | 30.01 | 460,300 | +0.42(+1.42%) |
Mar 16, 2006 | 29.55 | 29.74 | 29.37 | 29.59 | 146,600 | +0.04(+0.14%) |
Mar 15, 2006 | 29.38 | 29.60 | 29.12 | 29.55 | 127,500 | +0.25(+0.85%) |
Mar 14, 2006 | 28.75 | 29.57 | 28.36 | 29.30 | 189,300 | +0.45(+1.54%) |
Mar 13, 2006 | 29.50 | 29.50 | 28.70 | 28.86 | 146,600 | -0.64(-2.19%) |
Mar 10, 2006 | 29.12 | 29.65 | 29.11 | 29.50 | 198,100 | +0.32(+1.11%) |
Mar 09, 2006 | 29.23 | 29.32 | 29.04 | 29.18 | 163,500 | -0.01(-0.03%) |
Mar 08, 2006 | 28.95 | 29.30 | 28.44 | 29.18 | 137,400 | +0.23(+0.81%) |
Mar 07, 2006 | 29.27 | 29.66 | 28.80 | 28.95 | 162,200 | -0.20(-0.69%) |
Mar 06, 2006 | 29.50 | 29.98 | 28.96 | 29.15 | 223,000 | -0.42(-1.42%) |
Mar 03, 2006 | 29.25 | 29.96 | 28.84 | 29.57 | 348,800 | +0.33(+1.13%) |
Mar 02, 2006 | 28.62 | 29.32 | 28.60 | 29.24 | 430,900 | +1.06(+3.78%) |