Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.23 | 28.64 | 28.02 | 28.64 | 387,537 | +0.62(+2.21%) |
May 30, 2006 | 28.46 | 28.69 | 28.01 | 28.02 | 306,296 | -0.40(-1.42%) |
May 26, 2006 | 28.21 | 28.48 | 28.08 | 28.42 | 314,938 | +0.21(+0.75%) |
May 25, 2006 | 27.63 | 28.28 | 27.54 | 28.21 | 253,748 | +0.97(+3.57%) |
May 24, 2006 | 27.41 | 27.68 | 26.71 | 27.24 | 381,660 | -0.34(-1.25%) |
May 23, 2006 | 28.02 | 28.41 | 27.58 | 27.58 | 634,026 | +0.13(+0.48%) |
May 22, 2006 | 27.27 | 27.63 | 26.70 | 27.45 | 640,594 | -0.28(-1.02%) |
May 19, 2006 | 27.48 | 27.96 | 27.05 | 27.73 | 721,490 | +0.15(+0.55%) |
May 18, 2006 | 28.32 | 28.32 | 27.58 | 27.58 | 499,892 | -0.54(-1.93%) |
May 17, 2006 | 28.93 | 28.95 | 27.88 | 28.13 | 650,274 | -0.73(-2.54%) |
May 16, 2006 | 29.05 | 29.15 | 28.50 | 28.86 | 420,033 | +0.05(+0.18%) |
May 15, 2006 | 28.88 | 29.16 | 28.47 | 28.81 | 755,369 | -0.82(-2.76%) |
May 12, 2006 | 30.37 | 30.37 | 29.57 | 29.63 | 686,228 | -0.98(-3.21%) |
May 11, 2006 | 31.21 | 31.21 | 30.52 | 30.61 | 259,280 | -0.46(-1.47%) |
May 10, 2006 | 30.68 | 31.07 | 30.53 | 31.07 | 348,818 | +0.32(+1.03%) |
May 09, 2006 | 30.42 | 30.85 | 30.37 | 30.75 | 297,999 | +0.41(+1.34%) |
May 08, 2006 | 30.09 | 30.37 | 29.94 | 30.34 | 360,572 | -0.12(-0.38%) |
May 05, 2006 | 30.52 | 30.52 | 30.23 | 30.46 | 250,291 | +0.35(+1.15%) |
May 04, 2006 | 30.00 | 30.34 | 29.65 | 30.11 | 528,240 | -0.10(-0.34%) |
May 03, 2006 | 30.62 | 30.66 | 29.94 | 30.22 | 296,962 | -0.37(-1.22%) |
May 02, 2006 | 30.32 | 30.59 | 30.14 | 30.59 | 2,092,909 | +0.62(+2.07%) |
May 01, 2006 | 29.89 | 30.20 | 29.83 | 29.97 | 303,530 | +0.39(+1.31%) |
Apr 28, 2006 | 29.46 | 29.79 | 29.46 | 29.58 | 399,982 | +0.43(+1.46%) |
Apr 27, 2006 | 29.06 | 29.66 | 28.78 | 29.16 | 584,590 | -0.38(-1.28%) |
Apr 26, 2006 | 29.99 | 30.30 | 29.51 | 29.54 | 373,709 | -0.33(-1.10%) |
Apr 25, 2006 | 30.53 | 30.61 | 29.65 | 29.87 | 776,803 | -0.22(-0.72%) |
Apr 24, 2006 | 30.48 | 30.48 | 30.08 | 30.08 | 410,699 | -0.47(-1.54%) |
Apr 21, 2006 | 30.03 | 30.62 | 30.03 | 30.55 | 277,602 | +0.60(+1.99%) |
Apr 20, 2006 | 30.34 | 30.37 | 29.54 | 29.96 | 404,822 | -0.41(-1.36%) |
Apr 19, 2006 | 29.94 | 30.43 | 29.73 | 30.37 | 432,133 | +0.38(+1.25%) |
Apr 18, 2006 | 29.33 | 30.00 | 29.33 | 30.00 | 372,671 | +0.86(+2.96%) |
Apr 17, 2006 | 28.90 | 29.14 | 28.90 | 29.13 | 399,291 | +0.49(+1.70%) |
Apr 13, 2006 | 28.62 | 28.67 | 28.13 | 28.65 | 312,173 | +0.03(+0.11%) |
Apr 12, 2006 | 28.74 | 28.76 | 28.45 | 28.62 | 206,041 | -0.01(-0.02%) |
Apr 11, 2006 | 29.16 | 29.19 | 28.51 | 28.62 | 276,565 | -0.24(-0.84%) |
Apr 10, 2006 | 28.85 | 28.92 | 28.67 | 28.87 | 352,275 | +0.43(+1.53%) |
Apr 07, 2006 | 28.80 | 28.86 | 28.35 | 28.43 | 463,592 | -0.35(-1.22%) |
Apr 06, 2006 | 28.91 | 28.98 | 28.50 | 28.78 | 358,843 | +0.12(+0.43%) |
Apr 05, 2006 | 28.30 | 28.71 | 28.21 | 28.66 | 309,753 | +0.47(+1.66%) |
Apr 04, 2006 | 28.00 | 28.30 | 27.83 | 28.19 | 553,822 | +0.23(+0.81%) |
Apr 03, 2006 | 28.07 | 28.40 | 27.93 | 27.96 | 978,004 | +0.20(+0.73%) |
Mar 31, 2006 | 28.00 | 28.00 | 27.55 | 27.76 | 655,460 | -0.38(-1.37%) |
Mar 30, 2006 | 28.25 | 28.39 | 28.00 | 28.15 | 357,806 | +0.12(+0.41%) |
Mar 29, 2006 | 27.64 | 28.03 | 27.60 | 28.03 | 377,511 | +0.42(+1.52%) |
Mar 28, 2006 | 27.74 | 27.91 | 27.51 | 27.61 | 1,011,192 | +0.13(+0.46%) |
Mar 27, 2006 | 27.33 | 27.58 | 27.18 | 27.48 | 635,754 | +0.06(+0.23%) |
Mar 24, 2006 | 27.18 | 27.54 | 27.18 | 27.42 | 264,811 | +0.32(+1.16%) |
Mar 23, 2006 | 26.99 | 27.22 | 26.92 | 27.10 | 170,433 | +0.35(+1.30%) |
Mar 22, 2006 | 26.62 | 27.07 | 26.61 | 26.76 | 177,693 | +0.20(+0.75%) |
Mar 21, 2006 | 26.48 | 26.99 | 26.47 | 26.56 | 371,289 | -0.21(-0.80%) |
Mar 20, 2006 | 27.17 | 27.34 | 26.72 | 26.77 | 208,461 | -0.47(-1.73%) |
Mar 17, 2006 | 27.45 | 27.52 | 27.24 | 27.24 | 380,968 | -0.28(-1.02%) |
Mar 16, 2006 | 27.25 | 27.59 | 27.08 | 27.52 | 378,548 | +0.30(+1.12%) |
Mar 15, 2006 | 27.03 | 27.22 | 26.90 | 27.22 | 303,876 | +0.25(+0.94%) |
Mar 14, 2006 | 26.50 | 27.07 | 26.46 | 26.97 | 223,672 | +0.49(+1.84%) |
Mar 13, 2006 | 26.03 | 26.57 | 26.03 | 26.48 | 383,388 | +0.42(+1.60%) |
Mar 10, 2006 | 25.60 | 26.20 | 25.60 | 26.06 | 493,323 | +0.15(+0.57%) |
Mar 09, 2006 | 26.24 | 26.33 | 25.87 | 25.91 | 248,908 | -0.10(-0.40%) |
Mar 08, 2006 | 25.72 | 26.24 | 25.60 | 26.02 | 704,550 | -0.14(-0.52%) |
Mar 07, 2006 | 26.42 | 26.42 | 25.98 | 26.16 | 578,713 | -0.50(-1.89%) |
Mar 06, 2006 | 27.31 | 27.31 | 26.61 | 26.66 | 272,762 | -0.73(-2.65%) |
Mar 03, 2006 | 27.32 | 27.60 | 27.31 | 27.38 | 175,273 | +0.02(+0.08%) |
Mar 02, 2006 | 27.13 | 27.40 | 27.00 | 27.36 | 302,839 | +0.44(+1.63%) |