Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.81 | 29.10 | 28.35 | 28.50 | 476,679 | +0.01(+0.02%) |
May 30, 2006 | 29.28 | 29.34 | 28.47 | 28.49 | 354,575 | -0.73(-2.50%) |
May 26, 2006 | 29.28 | 29.35 | 28.95 | 29.22 | 412,274 | +0.09(+0.32%) |
May 25, 2006 | 29.33 | 29.35 | 28.74 | 29.13 | 360,303 | +0.09(+0.32%) |
May 24, 2006 | 28.60 | 29.18 | 28.20 | 29.03 | 587,885 | +0.36(+1.25%) |
May 23, 2006 | 29.28 | 29.31 | 28.47 | 28.67 | 743,519 | -0.43(-1.48%) |
May 22, 2006 | 28.30 | 29.49 | 28.15 | 29.10 | 565,951 | +0.73(+2.57%) |
May 19, 2006 | 28.90 | 29.48 | 28.05 | 28.37 | 852,210 | -0.52(-1.81%) |
May 18, 2006 | 28.63 | 29.60 | 28.63 | 28.90 | 908,093 | -1.05(-3.49%) |
May 17, 2006 | 29.06 | 30.63 | 29.06 | 29.94 | 1,420,537 | +2.81(+10.37%) |
May 16, 2006 | 27.06 | 27.23 | 26.88 | 27.13 | 330,965 | +0.06(+0.21%) |
May 15, 2006 | 27.05 | 27.43 | 26.49 | 27.07 | 391,737 | -0.15(-0.55%) |
May 12, 2006 | 27.09 | 27.70 | 26.97 | 27.22 | 342,281 | +0.03(+0.11%) |
May 11, 2006 | 27.41 | 27.67 | 27.08 | 27.19 | 333,619 | -0.52(-1.86%) |
May 10, 2006 | 28.42 | 28.42 | 27.56 | 27.71 | 390,340 | -0.86(-3.01%) |
May 09, 2006 | 28.46 | 28.60 | 28.09 | 28.57 | 144,875 | +0.11(+0.38%) |
May 08, 2006 | 28.82 | 28.88 | 28.26 | 28.46 | 293,384 | -0.54(-1.85%) |
May 05, 2006 | 28.63 | 29.20 | 28.40 | 29.00 | 531,723 | +0.49(+1.73%) |
May 04, 2006 | 26.92 | 28.98 | 26.84 | 28.50 | 678,415 | +1.65(+6.16%) |
May 03, 2006 | 26.12 | 27.07 | 25.98 | 26.85 | 272,008 | +0.74(+2.82%) |
May 02, 2006 | 25.83 | 26.32 | 25.70 | 26.11 | 203,552 | +0.27(+1.05%) |
May 01, 2006 | 25.65 | 26.15 | 25.65 | 25.84 | 170,162 | +0.09(+0.36%) |
Apr 28, 2006 | 26.08 | 26.72 | 25.68 | 25.75 | 244,626 | -0.50(-1.91%) |
Apr 27, 2006 | 26.05 | 26.64 | 25.61 | 26.25 | 207,883 | +0.02(+0.08%) |
Apr 26, 2006 | 26.19 | 26.84 | 26.08 | 26.23 | 160,523 | +0.04(+0.14%) |
Apr 25, 2006 | 25.57 | 26.25 | 25.37 | 26.19 | 235,266 | +0.57(+2.21%) |
Apr 24, 2006 | 25.91 | 26.02 | 25.48 | 25.63 | 175,890 | -0.37(-1.43%) |
Apr 21, 2006 | 26.91 | 26.91 | 25.65 | 26.00 | 190,280 | -0.34(-1.28%) |
Apr 20, 2006 | 26.48 | 26.48 | 25.89 | 26.33 | 130,765 | -0.15(-0.57%) |
Apr 19, 2006 | 26.10 | 26.48 | 25.86 | 26.48 | 150,743 | +0.39(+1.51%) |
Apr 18, 2006 | 25.17 | 26.20 | 25.12 | 26.09 | 176,030 | +0.93(+3.70%) |
Apr 17, 2006 | 25.52 | 25.68 | 24.90 | 25.16 | 206,626 | -0.42(-1.65%) |
Apr 13, 2006 | 25.25 | 25.70 | 25.12 | 25.58 | 158,427 | +0.33(+1.30%) |
Apr 12, 2006 | 24.96 | 25.37 | 24.86 | 25.25 | 169,324 | +0.24(+0.94%) |
Apr 11, 2006 | 25.12 | 25.20 | 24.91 | 25.02 | 189,302 | -0.04(-0.14%) |
Apr 10, 2006 | 25.10 | 25.16 | 24.82 | 25.05 | 196,986 | -0.05(-0.20%) |
Apr 07, 2006 | 25.91 | 25.97 | 24.82 | 25.10 | 205,508 | -0.45(-1.76%) |
Apr 06, 2006 | 25.28 | 25.59 | 25.07 | 25.55 | 162,059 | +0.04(+0.14%) |
Apr 05, 2006 | 25.70 | 25.76 | 25.17 | 25.52 | 153,817 | -0.25(-0.97%) |
Apr 04, 2006 | 25.65 | 26.05 | 25.25 | 25.77 | 186,927 | +0.02(+0.08%) |
Apr 03, 2006 | 26.63 | 26.75 | 25.65 | 25.75 | 325,656 | -1.07(-3.98%) |
Mar 31, 2006 | 26.81 | 26.84 | 26.31 | 26.81 | 230,516 | +0.33(+1.24%) |
Mar 30, 2006 | 26.77 | 27.09 | 26.19 | 26.48 | 242,810 | -0.27(-1.02%) |
Mar 29, 2006 | 26.05 | 26.76 | 25.92 | 26.76 | 180,920 | +0.79(+3.03%) |
Mar 28, 2006 | 25.82 | 26.30 | 25.82 | 25.97 | 125,037 | +0.02(+0.08%) |
Mar 27, 2006 | 25.95 | 26.08 | 25.75 | 25.95 | 157,728 | -0.19(-0.71%) |
Mar 24, 2006 | 26.05 | 26.18 | 25.81 | 26.13 | 126,993 | +0.04(+0.16%) |
Mar 23, 2006 | 25.79 | 26.21 | 25.73 | 26.09 | 182,456 | +0.17(+0.66%) |
Mar 22, 2006 | 25.42 | 25.98 | 25.37 | 25.92 | 253,008 | +0.43(+1.69%) |
Mar 21, 2006 | 26.16 | 26.63 | 25.47 | 25.49 | 240,295 | -0.83(-3.15%) |
Mar 20, 2006 | 26.48 | 26.55 | 26.16 | 26.32 | 208,302 | -0.26(-0.97%) |
Mar 17, 2006 | 26.40 | 26.73 | 26.20 | 26.58 | 534,517 | +0.31(+1.17%) |
Mar 16, 2006 | 26.33 | 26.61 | 26.21 | 26.27 | 180,361 | +0.01(+0.05%) |
Mar 15, 2006 | 26.10 | 26.30 | 25.83 | 26.25 | 180,920 | +0.08(+0.30%) |
Mar 14, 2006 | 25.93 | 26.41 | 25.79 | 26.18 | 260,972 | +0.17(+0.66%) |
Mar 13, 2006 | 27.00 | 27.01 | 25.95 | 26.00 | 200,758 | -0.31(-1.20%) |
Mar 10, 2006 | 25.93 | 26.33 | 25.65 | 26.32 | 163,596 | +0.39(+1.49%) |
Mar 09, 2006 | 25.73 | 26.13 | 25.71 | 25.93 | 233,449 | +0.24(+0.95%) |
Mar 08, 2006 | 25.88 | 25.96 | 25.59 | 25.69 | 392,436 | -0.19(-0.72%) |
Mar 07, 2006 | 26.06 | 26.11 | 25.64 | 25.88 | 335,575 | -0.37(-1.42%) |
Mar 06, 2006 | 25.70 | 26.41 | 25.70 | 26.25 | 316,435 | -0.13(-0.49%) |
Mar 03, 2006 | 26.35 | 26.83 | 26.33 | 26.38 | 222,552 | -0.11(-0.43%) |
Mar 02, 2006 | 26.71 | 26.78 | 26.05 | 26.49 | 218,920 | -0.22(-0.83%) |