Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.44 | 31.44 | 31.21 | 31.44 | 0 | +0.23(+0.74%) |
May 30, 2006 | 31.21 | 31.60 | 31.21 | 31.21 | 0 | -0.39(-1.23%) |
May 26, 2006 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.16(+0.51%) |
May 25, 2006 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | +0.40(+1.29%) |
May 24, 2006 | 31.04 | 31.07 | 31.04 | 31.04 | 0 | -0.03(-0.10%) |
May 23, 2006 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | -0.09(-0.29%) |
May 22, 2006 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | -0.13(-0.42%) |
May 19, 2006 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
May 18, 2006 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.26(-0.82%) |
May 17, 2006 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | -0.49(-1.53%) |
May 16, 2006 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | -0.06(-0.19%) |
May 15, 2006 | 32.10 | 32.30 | 32.10 | 32.10 | 0 | -0.20(-0.62%) |
May 12, 2006 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | -0.49(-1.49%) |
May 11, 2006 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | -0.38(-1.15%) |
May 10, 2006 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | -0.09(-0.27%) |
May 09, 2006 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.10(+0.30%) |
May 08, 2006 | 33.16 | 33.18 | 33.16 | 33.16 | 0 | -0.02(-0.06%) |
May 05, 2006 | 33.18 | 33.18 | 33.18 | 33.18 | 0 | +0.29(+0.88%) |
May 04, 2006 | 32.89 | 32.89 | 32.72 | 32.89 | 0 | +0.17(+0.52%) |
May 03, 2006 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.13(-0.40%) |
May 02, 2006 | 32.85 | 32.85 | 32.64 | 32.85 | 0 | +0.21(+0.64%) |
May 01, 2006 | 32.64 | 32.64 | 32.63 | 32.64 | 0 | -0.01(-0.03%) |
Apr 28, 2006 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 32.65 | 32.66 | 32.65 | 32.65 | 0 | -0.01(-0.03%) |
Apr 26, 2006 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.02(+0.06%) |
Apr 25, 2006 | 32.64 | 32.82 | 32.64 | 32.64 | 0 | -0.18(-0.55%) |
Apr 24, 2006 | 32.90 | 32.90 | 32.82 | 32.82 | 0 | -0.08(-0.24%) |
Apr 21, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.08(+0.24%) |
Apr 20, 2006 | 32.89 | 32.89 | 32.82 | 32.82 | 0 | -0.07(-0.21%) |
Apr 19, 2006 | 32.66 | 32.89 | 32.66 | 32.89 | 0 | +0.23(+0.70%) |
Apr 18, 2006 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.49(+1.52%) |
Apr 17, 2006 | 32.17 | 32.17 | 32.17 | 32.17 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 32.17 | 32.17 | 32.17 | 32.17 | 0 | +0.06(+0.19%) |
Apr 12, 2006 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | +0.01(+0.03%) |
Apr 11, 2006 | 32.10 | 32.35 | 32.10 | 32.10 | 0 | -0.25(-0.77%) |
Apr 10, 2006 | 32.35 | 32.35 | 32.29 | 32.35 | 0 | +0.06(+0.19%) |
Apr 07, 2006 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | -0.32(-0.98%) |
Apr 06, 2006 | 32.61 | 32.61 | 32.58 | 32.61 | 0 | +0.03(+0.09%) |
Apr 05, 2006 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | +0.21(+0.65%) |
Apr 04, 2006 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.30(+0.94%) |
Apr 03, 2006 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.07 | 32.21 | 32.07 | 32.07 | 0 | -0.14(-0.43%) |
Mar 30, 2006 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.10(+0.31%) |
Mar 29, 2006 | 32.11 | 32.11 | 31.80 | 32.11 | 0 | +0.31(+0.97%) |
Mar 28, 2006 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.07(-0.22%) |
Mar 27, 2006 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 31.71 | 31.87 | 31.87 | 31.87 | 0 | +0.26(+0.82%) |
Mar 21, 2006 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | -0.21(-0.66%) |
Mar 20, 2006 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | -0.06(-0.19%) |
Mar 17, 2006 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.04(+0.13%) |
Mar 16, 2006 | 31.84 | 31.84 | 31.83 | 31.84 | 0 | +0.01(+0.03%) |
Mar 15, 2006 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | +0.11(+0.35%) |
Mar 14, 2006 | 31.37 | 31.72 | 31.72 | 31.72 | 0 | +0.35(+1.12%) |
Mar 13, 2006 | 31.37 | 31.37 | 31.22 | 31.37 | 0 | +0.15(+0.48%) |
Mar 10, 2006 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | +0.17(+0.55%) |
Mar 09, 2006 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | -0.14(-0.45%) |
Mar 08, 2006 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | -0.05(-0.16%) |
Mar 07, 2006 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.58(-1.82%) |
Mar 06, 2006 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | -0.06(-0.19%) |
Mar 02, 2006 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.10(+0.31%) |