Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.30 | 27.42 | 27.05 | 27.24 | 1,229,687 | +0.03(+0.13%) |
May 30, 2006 | 27.74 | 27.74 | 27.19 | 27.20 | 951,973 | -0.53(-1.92%) |
May 26, 2006 | 27.54 | 27.79 | 27.50 | 27.74 | 526,233 | +0.30(+1.09%) |
May 25, 2006 | 27.54 | 27.62 | 27.34 | 27.44 | 1,039,410 | -0.03(-0.12%) |
May 24, 2006 | 27.36 | 27.81 | 27.02 | 27.47 | 1,555,227 | +0.02(+0.07%) |
May 23, 2006 | 27.95 | 27.95 | 27.45 | 27.45 | 1,149,292 | -0.40(-1.44%) |
May 22, 2006 | 27.51 | 27.95 | 27.51 | 27.85 | 1,301,573 | +0.17(+0.62%) |
May 19, 2006 | 27.37 | 27.89 | 27.37 | 27.68 | 1,321,672 | +0.43(+1.58%) |
May 18, 2006 | 27.37 | 27.61 | 27.25 | 27.25 | 1,141,810 | -0.01(-0.02%) |
May 17, 2006 | 27.81 | 27.82 | 27.25 | 27.26 | 1,231,008 | -0.55(-1.99%) |
May 16, 2006 | 28.05 | 28.10 | 27.70 | 27.81 | 632,741 | -0.24(-0.85%) |
May 15, 2006 | 27.76 | 28.29 | 27.67 | 28.05 | 932,755 | +0.29(+1.03%) |
May 12, 2006 | 27.80 | 28.02 | 27.73 | 27.76 | 983,075 | -0.07(-0.24%) |
May 11, 2006 | 28.39 | 28.50 | 27.74 | 27.83 | 1,377,713 | -0.55(-1.95%) |
May 10, 2006 | 28.46 | 28.66 | 28.31 | 28.38 | 820,085 | -0.25(-0.86%) |
May 09, 2006 | 28.59 | 28.73 | 28.51 | 28.63 | 836,662 | +0.06(+0.21%) |
May 08, 2006 | 28.59 | 28.69 | 28.47 | 28.57 | 665,017 | +0.04(+0.14%) |
May 05, 2006 | 28.36 | 28.67 | 28.29 | 28.53 | 583,155 | +0.31(+1.11%) |
May 04, 2006 | 28.10 | 28.34 | 28.08 | 28.21 | 495,572 | +0.18(+0.63%) |
May 03, 2006 | 28.05 | 28.12 | 27.74 | 28.04 | 889,623 | -0.05(-0.19%) |
May 02, 2006 | 28.28 | 28.31 | 27.97 | 28.09 | 1,190,810 | -0.17(-0.60%) |
May 01, 2006 | 28.74 | 28.90 | 28.24 | 28.26 | 1,594,104 | -0.65(-2.26%) |
Apr 28, 2006 | 28.40 | 29.36 | 28.40 | 28.91 | 2,027,473 | +0.50(+1.75%) |
Apr 27, 2006 | 27.74 | 28.76 | 27.51 | 28.42 | 1,653,814 | +0.74(+2.68%) |
Apr 26, 2006 | 27.71 | 27.95 | 27.67 | 27.67 | 807,761 | +0.01(+0.02%) |
Apr 25, 2006 | 27.71 | 27.74 | 27.46 | 27.67 | 920,872 | +0.07(+0.27%) |
Apr 24, 2006 | 27.44 | 27.76 | 27.41 | 27.59 | 1,272,819 | +0.14(+0.50%) |
Apr 21, 2006 | 27.97 | 28.05 | 27.44 | 27.46 | 1,637,089 | -0.60(-2.14%) |
Apr 20, 2006 | 27.71 | 28.36 | 27.53 | 28.06 | 2,225,233 | -0.34(-1.20%) |
Apr 19, 2006 | 28.31 | 28.68 | 28.29 | 28.40 | 1,077,847 | -0.05(-0.19%) |
Apr 18, 2006 | 27.67 | 28.50 | 27.67 | 28.45 | 1,839,396 | +0.71(+2.56%) |
Apr 17, 2006 | 28.10 | 28.13 | 27.50 | 27.74 | 1,427,006 | -0.46(-1.62%) |
Apr 13, 2006 | 28.08 | 28.46 | 28.03 | 28.20 | 820,965 | +0.12(+0.41%) |
Apr 12, 2006 | 27.79 | 28.16 | 27.79 | 28.08 | 667,071 | +0.18(+0.66%) |
Apr 11, 2006 | 28.64 | 28.68 | 27.90 | 27.90 | 1,025,766 | -0.70(-2.45%) |
Apr 10, 2006 | 28.47 | 28.72 | 28.43 | 28.60 | 687,316 | +0.16(+0.58%) |
Apr 07, 2006 | 28.83 | 28.97 | 28.44 | 28.44 | 771,232 | -0.34(-1.18%) |
Apr 06, 2006 | 28.66 | 28.89 | 28.60 | 28.78 | 822,139 | +0.05(+0.17%) |
Apr 05, 2006 | 28.63 | 28.81 | 28.47 | 28.73 | 856,321 | +0.03(+0.12%) |
Apr 04, 2006 | 28.15 | 28.76 | 28.12 | 28.70 | 1,215,017 | +0.46(+1.64%) |
Apr 03, 2006 | 28.51 | 28.60 | 28.23 | 28.23 | 1,156,628 | -0.16(-0.55%) |
Mar 31, 2006 | 28.08 | 28.51 | 28.06 | 28.39 | 1,183,915 | +0.27(+0.97%) |
Mar 30, 2006 | 28.42 | 28.42 | 27.95 | 28.12 | 1,004,494 | -0.29(-1.03%) |
Mar 29, 2006 | 28.12 | 28.51 | 27.98 | 28.41 | 996,278 | +0.22(+0.80%) |
Mar 28, 2006 | 28.29 | 28.54 | 28.19 | 28.19 | 1,225,286 | -0.07(-0.27%) |
Mar 27, 2006 | 28.25 | 28.32 | 28.15 | 28.26 | 877,740 | -0.06(-0.22%) |
Mar 24, 2006 | 28.19 | 28.32 | 28.06 | 28.32 | 877,887 | +0.08(+0.29%) |
Mar 23, 2006 | 28.34 | 28.40 | 28.20 | 28.24 | 924,833 | -0.03(-0.10%) |
Mar 22, 2006 | 28.04 | 28.33 | 28.00 | 28.27 | 986,302 | +0.25(+0.88%) |
Mar 21, 2006 | 28.02 | 28.20 | 27.89 | 28.02 | 1,301,133 | +0.05(+0.17%) |
Mar 20, 2006 | 28.15 | 28.21 | 27.88 | 27.97 | 1,080,781 | -0.25(-0.89%) |
Mar 17, 2006 | 28.12 | 28.27 | 27.99 | 28.23 | 1,404,120 | +0.23(+0.83%) |
Mar 16, 2006 | 27.46 | 28.23 | 27.46 | 27.99 | 2,055,494 | +0.61(+2.21%) |
Mar 15, 2006 | 27.22 | 27.44 | 27.16 | 27.39 | 1,312,429 | -0.23(-0.84%) |
Mar 14, 2006 | 27.16 | 27.81 | 27.14 | 27.62 | 1,727,900 | +0.41(+1.50%) |
Mar 13, 2006 | 26.78 | 27.39 | 26.78 | 27.21 | 1,996,371 | +0.53(+1.99%) |
Mar 10, 2006 | 26.52 | 26.86 | 26.47 | 26.68 | 1,214,283 | +0.20(+0.77%) |
Mar 09, 2006 | 26.90 | 26.97 | 26.37 | 26.47 | 1,481,141 | -0.44(-1.62%) |
Mar 08, 2006 | 26.74 | 26.91 | 26.55 | 26.91 | 647,999 | +0.10(+0.38%) |
Mar 07, 2006 | 26.71 | 27.03 | 26.54 | 26.81 | 720,618 | +0.05(+0.18%) |
Mar 06, 2006 | 26.80 | 26.84 | 26.61 | 26.76 | 451,120 | -0.05(-0.18%) |
Mar 03, 2006 | 26.96 | 27.02 | 26.78 | 26.81 | 747,612 | -0.24(-0.88%) |
Mar 02, 2006 | 27.13 | 27.26 | 26.92 | 27.05 | 1,187,583 | +0.17(+0.63%) |