Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.11 | 27.40 | 26.49 | 26.92 | 199,608 | -0.05(-0.20%) |
May 30, 2006 | 28.64 | 28.68 | 26.92 | 26.97 | 145,467 | -1.76(-6.13%) |
May 26, 2006 | 29.16 | 29.41 | 28.35 | 28.73 | 63,214 | -0.33(-1.13%) |
May 25, 2006 | 27.84 | 29.06 | 27.84 | 29.06 | 53,695 | +1.39(+5.03%) |
May 24, 2006 | 27.38 | 27.89 | 27.00 | 27.67 | 83,145 | +0.20(+0.73%) |
May 23, 2006 | 28.57 | 28.84 | 27.47 | 27.47 | 57,116 | -1.00(-3.52%) |
May 22, 2006 | 28.10 | 28.76 | 27.67 | 28.47 | 60,983 | +0.27(+0.95%) |
May 19, 2006 | 27.98 | 28.22 | 27.48 | 28.20 | 50,869 | +0.24(+0.84%) |
May 18, 2006 | 28.30 | 28.31 | 27.97 | 27.97 | 69,461 | -0.34(-1.19%) |
May 17, 2006 | 27.97 | 28.42 | 27.97 | 28.30 | 69,461 | +0.27(+0.96%) |
May 16, 2006 | 27.70 | 28.14 | 27.56 | 28.04 | 45,811 | +0.20(+0.72%) |
May 15, 2006 | 27.46 | 28.04 | 27.20 | 27.83 | 69,759 | +0.53(+1.95%) |
May 12, 2006 | 27.61 | 27.73 | 27.22 | 27.30 | 50,274 | -0.46(-1.65%) |
May 11, 2006 | 27.91 | 27.97 | 27.60 | 27.76 | 66,338 | -0.28(-0.98%) |
May 10, 2006 | 28.41 | 28.41 | 27.91 | 28.04 | 77,047 | -0.42(-1.49%) |
May 09, 2006 | 28.51 | 28.57 | 28.28 | 28.46 | 38,226 | -0.11(-0.40%) |
May 08, 2006 | 29.04 | 29.06 | 28.45 | 28.57 | 37,631 | -0.54(-1.87%) |
May 05, 2006 | 28.43 | 29.18 | 28.32 | 29.12 | 35,697 | +0.85(+3.02%) |
May 04, 2006 | 28.25 | 28.57 | 27.93 | 28.26 | 52,058 | +0.05(+0.19%) |
May 03, 2006 | 28.04 | 28.42 | 27.99 | 28.21 | 70,948 | +0.17(+0.62%) |
May 02, 2006 | 27.91 | 28.06 | 27.39 | 28.04 | 67,527 | +0.11(+0.39%) |
May 01, 2006 | 28.01 | 28.15 | 27.65 | 27.93 | 74,221 | +0.02(+0.07%) |
Apr 28, 2006 | 27.71 | 28.13 | 27.20 | 27.91 | 92,962 | +0.24(+0.85%) |
Apr 27, 2006 | 54.24 | 27.93 | 27.15 | 27.67 | 67,676 | +0.56(+2.06%) |
Apr 26, 2006 | 27.09 | 27.21 | 26.93 | 27.11 | 103,225 | -0.16(-0.59%) |
Apr 25, 2006 | 27.28 | 27.48 | 27.05 | 27.28 | 107,241 | -0.01(-0.02%) |
Apr 24, 2006 | 27.56 | 27.63 | 26.83 | 27.28 | 113,339 | -0.36(-1.29%) |
Apr 21, 2006 | 29.75 | 29.75 | 27.61 | 27.64 | 99,507 | -1.61(-5.49%) |
Apr 20, 2006 | 29.25 | 29.25 | 28.90 | 29.25 | 59,049 | -0.33(-1.11%) |
Apr 19, 2006 | 29.25 | 29.64 | 29.12 | 29.58 | 43,878 | +0.35(+1.20%) |
Apr 18, 2006 | 28.25 | 29.23 | 28.17 | 29.23 | 65,743 | +0.98(+3.48%) |
Apr 17, 2006 | 28.34 | 28.60 | 27.85 | 28.24 | 39,267 | -0.14(-0.50%) |
Apr 13, 2006 | 28.28 | 28.57 | 28.17 | 28.39 | 30,789 | +0.11(+0.38%) |
Apr 12, 2006 | 28.27 | 28.52 | 28.20 | 28.28 | 46,704 | -0.03(-0.10%) |
Apr 11, 2006 | 28.87 | 29.00 | 28.28 | 28.30 | 45,663 | -0.56(-1.93%) |
Apr 10, 2006 | 28.86 | 29.22 | 28.65 | 28.86 | 48,489 | +0.17(+0.61%) |
Apr 07, 2006 | 29.47 | 29.55 | 28.69 | 28.69 | 47,299 | -0.73(-2.47%) |
Apr 06, 2006 | 29.48 | 29.55 | 28.86 | 29.41 | 64,255 | -0.17(-0.59%) |
Apr 05, 2006 | 29.15 | 29.70 | 29.08 | 29.59 | 103,820 | +0.27(+0.92%) |
Apr 04, 2006 | 29.22 | 29.62 | 29.02 | 29.32 | 72,138 | -0.07(-0.23%) |
Apr 03, 2006 | 29.88 | 30.11 | 29.33 | 29.39 | 40,011 | -0.58(-1.93%) |
Mar 31, 2006 | 29.35 | 29.97 | 29.30 | 29.97 | 85,525 | +0.61(+2.06%) |
Mar 30, 2006 | 29.72 | 29.74 | 29.23 | 29.36 | 40,159 | -0.38(-1.29%) |
Mar 29, 2006 | 28.78 | 29.97 | 28.74 | 29.74 | 46,406 | +0.88(+3.05%) |
Mar 28, 2006 | 29.28 | 29.45 | 28.85 | 28.86 | 29,450 | -0.46(-1.58%) |
Mar 27, 2006 | 29.35 | 29.58 | 29.16 | 29.33 | 26,624 | -0.12(-0.41%) |
Mar 24, 2006 | 29.25 | 29.46 | 29.07 | 29.45 | 55,777 | +0.20(+0.69%) |
Mar 23, 2006 | 29.58 | 29.58 | 28.73 | 29.25 | 31,532 | -0.17(-0.57%) |
Mar 22, 2006 | 29.16 | 29.59 | 28.84 | 29.41 | 64,255 | +0.22(+0.76%) |
Mar 21, 2006 | 29.82 | 29.91 | 29.14 | 29.19 | 144,426 | -0.73(-2.43%) |
Mar 20, 2006 | 30.09 | 30.09 | 29.65 | 29.92 | 117,355 | -1.03(-3.32%) |
Mar 17, 2006 | 31.09 | 31.09 | 30.76 | 30.95 | 167,183 | -0.14(-0.45%) |
Mar 16, 2006 | 30.38 | 31.09 | 30.38 | 31.09 | 36,292 | +0.78(+2.57%) |
Mar 15, 2006 | 30.23 | 30.50 | 30.08 | 30.31 | 28,409 | +0.14(+0.47%) |
Mar 14, 2006 | 29.92 | 30.32 | 29.81 | 30.17 | 47,448 | +0.11(+0.36%) |
Mar 13, 2006 | 29.84 | 30.22 | 29.84 | 30.06 | 38,821 | +0.09(+0.29%) |
Mar 10, 2006 | 29.31 | 29.97 | 29.31 | 29.97 | 27,219 | +0.53(+1.80%) |
Mar 09, 2006 | 30.05 | 30.19 | 29.44 | 29.44 | 30,789 | -0.48(-1.60%) |
Mar 08, 2006 | 29.60 | 30.13 | 29.55 | 29.92 | 32,127 | +0.39(+1.32%) |
Mar 07, 2006 | 29.48 | 29.59 | 29.25 | 29.53 | 34,210 | -0.22(-0.72%) |
Mar 06, 2006 | 29.37 | 30.74 | 29.00 | 29.74 | 68,271 | +0.37(+1.26%) |
Mar 03, 2006 | 29.45 | 29.74 | 29.11 | 29.37 | 40,457 | -0.09(-0.32%) |
Mar 02, 2006 | 30.11 | 30.15 | 29.29 | 29.47 | 44,473 | -0.78(-2.58%) |