Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.52 | 27.73 | 27.52 | 27.72 | 185,465 | +0.26(+0.95%) |
May 30, 2006 | 27.87 | 27.87 | 27.46 | 27.46 | 51,279 | -0.45(-1.62%) |
May 26, 2006 | 27.89 | 27.91 | 27.79 | 27.91 | 42,695 | +0.15(+0.56%) |
May 25, 2006 | 27.70 | 27.76 | 27.56 | 27.76 | 74,321 | +0.19(+0.69%) |
May 24, 2006 | 27.55 | 27.67 | 27.19 | 27.57 | 94,201 | -0.04(-0.16%) |
May 23, 2006 | 27.87 | 27.98 | 27.57 | 27.61 | 159,486 | -0.07(-0.26%) |
May 22, 2006 | 27.59 | 27.77 | 27.43 | 27.68 | 119,728 | -0.12(-0.45%) |
May 19, 2006 | 27.70 | 27.89 | 27.56 | 27.80 | 71,836 | +0.10(+0.37%) |
May 18, 2006 | 28.04 | 28.05 | 27.67 | 27.70 | 76,580 | -0.20(-0.73%) |
May 17, 2006 | 28.30 | 28.40 | 27.87 | 27.91 | 240,811 | -0.60(-2.10%) |
May 16, 2006 | 28.68 | 28.68 | 28.45 | 28.50 | 80,646 | -0.05(-0.19%) |
May 15, 2006 | 28.39 | 28.56 | 28.27 | 28.56 | 133,508 | -0.04(-0.14%) |
May 12, 2006 | 28.86 | 28.90 | 28.57 | 28.60 | 188,628 | -0.47(-1.61%) |
May 11, 2006 | 29.32 | 29.32 | 28.97 | 29.07 | 119,728 | -0.26(-0.89%) |
May 10, 2006 | 29.34 | 29.40 | 29.25 | 29.33 | 230,194 | -0.04(-0.14%) |
May 09, 2006 | 29.31 | 29.37 | 29.28 | 29.37 | 98,719 | +0.04(+0.12%) |
May 08, 2006 | 29.40 | 29.40 | 29.28 | 29.33 | 85,390 | +0.00(+0.00%) |
May 05, 2006 | 29.22 | 29.38 | 29.19 | 29.33 | 73,644 | +0.32(+1.10%) |
May 04, 2006 | 28.91 | 29.09 | 28.90 | 29.01 | 121,535 | +0.27(+0.94%) |
May 03, 2006 | 28.72 | 28.79 | 28.64 | 28.74 | 129,667 | +0.02(+0.06%) |
May 02, 2006 | 28.57 | 28.72 | 28.50 | 28.72 | 78,162 | +0.22(+0.76%) |
May 01, 2006 | 28.51 | 28.67 | 28.50 | 28.51 | 118,824 | +0.04(+0.16%) |
Apr 28, 2006 | 28.57 | 28.59 | 28.43 | 28.46 | 40,888 | -0.08(-0.28%) |
Apr 27, 2006 | 28.35 | 28.72 | 28.33 | 28.54 | 41,791 | -0.07(-0.23%) |
Apr 26, 2006 | 28.59 | 28.76 | 28.55 | 28.61 | 61,671 | +0.11(+0.37%) |
Apr 25, 2006 | 28.66 | 28.68 | 28.46 | 28.50 | 91,490 | -0.26(-0.89%) |
Apr 24, 2006 | 28.77 | 28.77 | 28.65 | 28.76 | 50,376 | +0.00(+0.00%) |
Apr 21, 2006 | 28.83 | 28.94 | 28.64 | 28.76 | 50,602 | +0.01(+0.03%) |
Apr 20, 2006 | 28.65 | 28.85 | 28.64 | 28.75 | 192,016 | +0.15(+0.51%) |
Apr 19, 2006 | 28.49 | 28.66 | 28.45 | 28.61 | 96,234 | +0.16(+0.56%) |
Apr 18, 2006 | 27.88 | 28.51 | 27.88 | 28.45 | 38,177 | +0.61(+2.19%) |
Apr 17, 2006 | 27.98 | 28.03 | 27.70 | 27.84 | 46,309 | -0.09(-0.32%) |
Apr 13, 2006 | 28.07 | 28.06 | 27.88 | 27.92 | 25,301 | -0.14(-0.50%) |
Apr 12, 2006 | 27.88 | 28.07 | 27.87 | 28.07 | 29,367 | +0.27(+0.97%) |
Apr 11, 2006 | 28.07 | 28.07 | 27.72 | 27.80 | 51,053 | -0.19(-0.70%) |
Apr 10, 2006 | 28.10 | 28.10 | 27.89 | 27.99 | 125,827 | -0.04(-0.16%) |
Apr 07, 2006 | 28.26 | 28.42 | 27.99 | 28.03 | 39,758 | -0.21(-0.75%) |
Apr 06, 2006 | 28.27 | 28.31 | 28.13 | 28.25 | 24,171 | -0.02(-0.08%) |
Apr 05, 2006 | 28.23 | 28.30 | 28.06 | 28.27 | 78,162 | +0.05(+0.19%) |
Apr 04, 2006 | 28.00 | 28.24 | 27.99 | 28.22 | 34,788 | +0.18(+0.65%) |
Apr 03, 2006 | 27.98 | 28.26 | 27.98 | 28.03 | 110,917 | +0.09(+0.33%) |
Mar 31, 2006 | 27.93 | 28.02 | 27.89 | 27.94 | 26,656 | +0.03(+0.09%) |
Mar 30, 2006 | 27.96 | 28.06 | 27.80 | 27.91 | 175,073 | +0.02(+0.08%) |
Mar 29, 2006 | 27.75 | 27.91 | 27.68 | 27.89 | 50,827 | +0.23(+0.85%) |
Mar 28, 2006 | 27.81 | 27.87 | 27.62 | 27.66 | 50,827 | -0.13(-0.46%) |
Mar 27, 2006 | 27.83 | 27.83 | 27.71 | 27.79 | 79,517 | -0.02(-0.08%) |
Mar 24, 2006 | 27.79 | 27.88 | 27.75 | 27.81 | 40,888 | -0.06(-0.22%) |
Mar 23, 2006 | 27.95 | 27.95 | 27.74 | 27.87 | 55,120 | -0.12(-0.44%) |
Mar 22, 2006 | 27.75 | 28.00 | 27.75 | 27.99 | 65,285 | +0.26(+0.93%) |
Mar 21, 2006 | 27.92 | 28.04 | 27.72 | 27.74 | 51,731 | -0.14(-0.51%) |
Mar 20, 2006 | 27.95 | 27.98 | 27.88 | 27.88 | 51,505 | -0.01(-0.03%) |
Mar 17, 2006 | 27.84 | 27.98 | 27.84 | 27.89 | 46,535 | +0.08(+0.30%) |
Mar 16, 2006 | 27.82 | 27.91 | 27.76 | 27.80 | 103,914 | +0.12(+0.42%) |
Mar 15, 2006 | 27.45 | 27.75 | 27.45 | 27.69 | 59,638 | +0.34(+1.23%) |
Mar 14, 2006 | 27.11 | 27.41 | 27.09 | 27.35 | 55,571 | +0.26(+0.96%) |
Mar 13, 2006 | 27.10 | 27.19 | 27.05 | 27.09 | 19,653 | -0.01(-0.03%) |
Mar 10, 2006 | 26.80 | 27.10 | 26.80 | 27.10 | 37,273 | +0.31(+1.14%) |
Mar 09, 2006 | 26.88 | 26.97 | 26.79 | 26.79 | 31,852 | -0.05(-0.20%) |
Mar 08, 2006 | 26.72 | 26.88 | 26.60 | 26.85 | 13,554 | +0.04(+0.13%) |
Mar 07, 2006 | 26.84 | 26.91 | 26.73 | 26.81 | 36,370 | -0.10(-0.38%) |
Mar 06, 2006 | 27.12 | 27.12 | 26.83 | 26.91 | 111,821 | -0.19(-0.72%) |
Mar 03, 2006 | 26.98 | 27.29 | 26.97 | 27.11 | 70,255 | +0.08(+0.29%) |
Mar 02, 2006 | 27.00 | 27.07 | 26.93 | 27.03 | 51,053 | -0.06(-0.23%) |