Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.60 | 31.60 | 31.37 | 31.60 | 0 | +0.23(+0.73%) |
May 30, 2006 | 31.37 | 31.77 | 31.37 | 31.37 | 0 | -0.40(-1.26%) |
May 26, 2006 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.17(+0.54%) |
May 25, 2006 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.40(+1.28%) |
May 24, 2006 | 31.20 | 31.23 | 31.20 | 31.20 | 0 | -0.03(-0.10%) |
May 23, 2006 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | -0.08(-0.26%) |
May 22, 2006 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.26(-0.82%) |
May 19, 2006 | 31.57 | 31.57 | 31.45 | 31.57 | 0 | +0.12(+0.38%) |
May 18, 2006 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -0.26(-0.82%) |
May 17, 2006 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.49(-1.52%) |
May 16, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | -0.07(-0.22%) |
May 15, 2006 | 32.27 | 32.47 | 32.27 | 32.27 | 0 | -0.20(-0.62%) |
May 12, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | -0.48(-1.46%) |
May 11, 2006 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | -0.39(-1.17%) |
May 10, 2006 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | -0.09(-0.27%) |
May 09, 2006 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | +0.10(+0.30%) |
May 08, 2006 | 33.33 | 33.34 | 33.33 | 33.33 | 0 | -0.01(-0.03%) |
May 05, 2006 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | +0.29(+0.88%) |
May 04, 2006 | 33.05 | 33.05 | 32.89 | 33.05 | 0 | +0.16(+0.49%) |
May 03, 2006 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | -0.12(-0.36%) |
May 02, 2006 | 33.01 | 33.01 | 32.80 | 33.01 | 0 | +0.21(+0.64%) |
May 01, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | -0.02(-0.06%) |
Apr 28, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.01(+0.03%) |
Apr 25, 2006 | 32.81 | 32.98 | 32.81 | 32.81 | 0 | -0.17(-0.52%) |
Apr 24, 2006 | 33.06 | 33.06 | 32.98 | 32.98 | 0 | -0.08(-0.24%) |
Apr 21, 2006 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | +0.08(+0.24%) |
Apr 20, 2006 | 33.06 | 33.06 | 32.98 | 32.98 | 0 | -0.08(-0.24%) |
Apr 19, 2006 | 32.83 | 33.06 | 32.83 | 33.06 | 0 | +0.23(+0.70%) |
Apr 18, 2006 | 32.83 | 32.83 | 32.83 | 32.83 | 0 | +0.50(+1.55%) |
Apr 17, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.06(+0.19%) |
Apr 12, 2006 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.01(+0.03%) |
Apr 11, 2006 | 32.26 | 32.51 | 32.26 | 32.26 | 0 | -0.25(-0.77%) |
Apr 10, 2006 | 32.51 | 32.51 | 32.45 | 32.51 | 0 | +0.06(+0.18%) |
Apr 07, 2006 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | -0.32(-0.98%) |
Apr 06, 2006 | 32.77 | 32.77 | 32.74 | 32.77 | 0 | +0.03(+0.09%) |
Apr 05, 2006 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | +0.21(+0.65%) |
Apr 04, 2006 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.31(+0.96%) |
Apr 03, 2006 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.22 | 32.37 | 32.22 | 32.22 | 0 | -0.15(-0.46%) |
Mar 30, 2006 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.10(+0.31%) |
Mar 29, 2006 | 32.27 | 32.27 | 31.95 | 32.27 | 0 | +0.32(+1.00%) |
Mar 28, 2006 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | -0.08(-0.25%) |
Mar 27, 2006 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 31.87 | 32.03 | 32.03 | 32.03 | 0 | +0.26(+0.82%) |
Mar 21, 2006 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | -0.20(-0.63%) |
Mar 20, 2006 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.06(-0.19%) |
Mar 17, 2006 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.03(+0.09%) |
Mar 16, 2006 | 32.00 | 32.00 | 31.99 | 32.00 | 0 | +0.01(+0.03%) |
Mar 15, 2006 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.38%) |
Mar 14, 2006 | 31.53 | 31.87 | 31.87 | 31.87 | 0 | +0.34(+1.08%) |
Mar 13, 2006 | 31.53 | 31.53 | 31.37 | 31.53 | 0 | +0.16(+0.51%) |
Mar 10, 2006 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.17(+0.54%) |
Mar 09, 2006 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | -0.14(-0.45%) |
Mar 08, 2006 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.05(-0.16%) |
Mar 07, 2006 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | -0.58(-1.81%) |
Mar 06, 2006 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.07(-0.22%) |
Mar 02, 2006 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.11(+0.34%) |