Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.93 | 27.22 | 26.72 | 27.00 | 1,702,114 | +0.17(+0.65%) |
May 30, 2006 | 27.18 | 27.27 | 26.79 | 26.83 | 1,328,078 | -0.60(-2.20%) |
May 26, 2006 | 26.98 | 27.46 | 26.93 | 27.43 | 1,053,517 | +0.55(+2.06%) |
May 25, 2006 | 27.00 | 27.02 | 26.73 | 26.88 | 1,141,160 | -0.17(-0.63%) |
May 24, 2006 | 26.70 | 27.40 | 26.44 | 27.04 | 2,414,487 | +0.42(+1.57%) |
May 23, 2006 | 27.26 | 27.50 | 26.63 | 26.63 | 1,938,569 | -0.18(-0.69%) |
May 22, 2006 | 26.90 | 27.38 | 26.59 | 26.81 | 4,000,880 | +0.13(+0.50%) |
May 19, 2006 | 26.86 | 27.17 | 26.63 | 26.68 | 1,816,230 | -0.30(-1.13%) |
May 18, 2006 | 27.02 | 27.65 | 26.87 | 26.98 | 1,862,358 | +0.23(+0.86%) |
May 17, 2006 | 26.85 | 27.11 | 26.58 | 26.75 | 3,144,509 | -0.30(-1.11%) |
May 16, 2006 | 27.25 | 27.48 | 26.81 | 27.05 | 1,304,412 | -0.25(-0.93%) |
May 15, 2006 | 27.32 | 27.53 | 26.99 | 27.30 | 2,244,416 | -0.08(-0.29%) |
May 12, 2006 | 27.55 | 27.67 | 27.11 | 27.38 | 1,487,118 | -0.27(-0.99%) |
May 11, 2006 | 28.23 | 28.43 | 27.65 | 27.66 | 1,667,418 | -0.77(-2.70%) |
May 10, 2006 | 28.20 | 28.52 | 28.06 | 28.43 | 1,605,847 | +0.29(+1.03%) |
May 09, 2006 | 28.05 | 28.29 | 27.98 | 28.14 | 966,276 | -0.09(-0.32%) |
May 08, 2006 | 28.57 | 28.91 | 28.14 | 28.23 | 826,890 | -0.37(-1.29%) |
May 05, 2006 | 28.17 | 28.92 | 27.87 | 28.60 | 1,682,259 | +0.78(+2.80%) |
May 04, 2006 | 28.55 | 28.71 | 27.50 | 27.82 | 3,466,400 | -0.71(-2.48%) |
May 03, 2006 | 27.87 | 28.59 | 27.87 | 28.53 | 2,693,058 | +0.33(+1.19%) |
May 02, 2006 | 28.05 | 28.37 | 27.87 | 28.19 | 2,039,649 | -0.26(-0.91%) |
May 01, 2006 | 28.81 | 28.99 | 28.30 | 28.45 | 1,349,537 | -0.36(-1.25%) |
Apr 28, 2006 | 28.53 | 29.22 | 28.53 | 28.81 | 1,070,364 | +0.08(+0.28%) |
Apr 27, 2006 | 28.51 | 29.14 | 28.45 | 28.73 | 1,733,601 | -0.48(-1.64%) |
Apr 26, 2006 | 29.19 | 30.17 | 29.15 | 29.21 | 3,059,473 | +0.32(+1.12%) |
Apr 25, 2006 | 29.27 | 29.34 | 28.78 | 28.88 | 2,156,372 | -0.29(-0.99%) |
Apr 24, 2006 | 29.70 | 29.70 | 29.03 | 29.17 | 2,522,386 | -0.53(-1.80%) |
Apr 21, 2006 | 30.48 | 30.54 | 29.51 | 29.71 | 1,841,099 | -0.77(-2.54%) |
Apr 20, 2006 | 29.97 | 30.61 | 29.67 | 30.48 | 3,356,095 | -0.14(-0.47%) |
Apr 19, 2006 | 31.08 | 31.34 | 30.53 | 30.62 | 2,487,690 | -0.61(-1.95%) |
Apr 18, 2006 | 30.60 | 31.38 | 30.51 | 31.23 | 2,573,527 | +0.52(+1.69%) |
Apr 17, 2006 | 30.87 | 31.12 | 30.57 | 30.71 | 1,375,810 | -0.15(-0.50%) |
Apr 13, 2006 | 31.38 | 31.16 | 30.75 | 30.87 | 1,878,603 | -0.51(-1.62%) |
Apr 12, 2006 | 32.29 | 31.91 | 31.19 | 31.38 | 1,940,574 | -0.91(-2.81%) |
Apr 11, 2006 | 33.12 | 33.17 | 32.14 | 32.29 | 1,450,818 | -0.74(-2.23%) |
Apr 10, 2006 | 33.51 | 33.81 | 32.91 | 33.02 | 1,576,767 | -0.81(-2.39%) |
Apr 07, 2006 | 33.94 | 33.95 | 33.09 | 33.83 | 1,976,875 | +0.19(+0.56%) |
Apr 06, 2006 | 33.70 | 33.83 | 33.23 | 33.64 | 1,983,292 | -0.31(-0.93%) |
Apr 05, 2006 | 32.24 | 34.20 | 32.10 | 33.96 | 3,175,996 | +2.07(+6.49%) |
Apr 04, 2006 | 31.58 | 31.89 | 31.48 | 31.89 | 1,330,886 | +0.45(+1.44%) |
Apr 03, 2006 | 31.94 | 32.03 | 31.32 | 31.43 | 1,592,410 | -0.63(-1.97%) |
Mar 31, 2006 | 31.91 | 32.13 | 31.71 | 32.07 | 1,351,543 | -0.23(-0.71%) |
Mar 30, 2006 | 32.24 | 32.55 | 31.86 | 32.30 | 1,459,843 | -0.15(-0.46%) |
Mar 29, 2006 | 32.60 | 32.75 | 32.32 | 32.44 | 856,572 | -0.18(-0.57%) |
Mar 28, 2006 | 33.03 | 33.16 | 32.40 | 32.63 | 2,169,408 | -0.09(-0.27%) |
Mar 27, 2006 | 33.07 | 33.39 | 32.66 | 32.72 | 1,663,005 | -0.63(-1.88%) |
Mar 24, 2006 | 32.98 | 33.57 | 32.02 | 33.35 | 3,156,743 | +0.36(+1.10%) |
Mar 23, 2006 | 31.93 | 33.07 | 31.73 | 32.98 | 1,935,761 | +1.33(+4.21%) |
Mar 22, 2006 | 31.58 | 32.00 | 31.55 | 31.65 | 824,684 | +0.11(+0.35%) |
Mar 21, 2006 | 32.16 | 32.17 | 31.52 | 31.54 | 1,642,950 | -0.75(-2.32%) |
Mar 20, 2006 | 32.91 | 33.08 | 32.17 | 32.29 | 1,497,948 | -0.62(-1.88%) |
Mar 17, 2006 | 32.70 | 33.24 | 32.56 | 32.91 | 2,333,462 | +0.82(+2.56%) |
Mar 16, 2006 | 31.74 | 32.26 | 31.66 | 32.09 | 1,254,073 | +0.54(+1.72%) |
Mar 15, 2006 | 31.63 | 32.00 | 31.29 | 31.54 | 1,256,078 | -0.19(-0.60%) |
Mar 14, 2006 | 30.42 | 31.82 | 30.39 | 31.73 | 2,102,021 | +1.31(+4.31%) |
Mar 13, 2006 | 30.37 | 30.81 | 30.23 | 30.42 | 1,933,154 | +0.74(+2.49%) |
Mar 10, 2006 | 29.20 | 30.08 | 29.20 | 29.68 | 1,171,243 | +0.40(+1.38%) |
Mar 09, 2006 | 29.41 | 29.54 | 29.04 | 29.28 | 1,671,629 | -0.09(-0.31%) |
Mar 08, 2006 | 29.18 | 29.41 | 29.16 | 29.37 | 1,544,477 | -0.07(-0.25%) |
Mar 07, 2006 | 29.67 | 29.67 | 29.17 | 29.44 | 1,045,896 | -0.36(-1.20%) |
Mar 06, 2006 | 29.94 | 30.07 | 29.69 | 29.80 | 1,131,132 | -0.16(-0.55%) |
Mar 03, 2006 | 34.90 | 30.26 | 29.92 | 29.97 | 1,240,235 | -0.27(-0.91%) |
Mar 02, 2006 | 30.22 | 30.68 | 30.17 | 30.24 | 1,272,524 | -0.27(-0.88%) |