Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.70 | 28.83 | 27.70 | 28.60 | 10,144 | +0.94(+3.38%) |
May 30, 2006 | 27.68 | 28.35 | 27.50 | 27.67 | 694 | -0.05(-0.17%) |
May 26, 2006 | 27.71 | 27.71 | 27.71 | 27.71 | 4,000 | -0.79(-2.76%) |
May 25, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 312 | -0.25(-0.87%) |
May 24, 2006 | 28.75 | 28.75 | 28.75 | 28.75 | 515 | -0.04(-0.12%) |
May 23, 2006 | 28.79 | 28.79 | 28.79 | 28.79 | 156 | +0.77(+2.73%) |
May 22, 2006 | 28.02 | 28.03 | 28.02 | 28.02 | 815 | -0.47(-1.66%) |
May 19, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
May 18, 2006 | 27.86 | 28.50 | 27.86 | 28.50 | 390 | +0.58(+2.09%) |
May 17, 2006 | 27.91 | 27.91 | 27.91 | 27.91 | 156 | -0.12(-0.43%) |
May 16, 2006 | 28.21 | 28.21 | 27.65 | 28.03 | 936 | +0.58(+2.12%) |
May 15, 2006 | 28.34 | 28.34 | 27.45 | 27.45 | 624 | -2.16(-7.31%) |
May 12, 2006 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) |
May 11, 2006 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) |
May 10, 2006 | 29.81 | 29.81 | 29.62 | 29.62 | 468 | +0.45(+1.53%) |
May 09, 2006 | 29.68 | 30.66 | 29.17 | 29.17 | 2,342 | -0.46(-1.55%) |
May 08, 2006 | 27.74 | 29.63 | 27.74 | 29.63 | 1,249 | +0.81(+2.82%) |
May 05, 2006 | 28.18 | 28.82 | 28.18 | 28.82 | 1,249 | +0.96(+3.45%) |
May 04, 2006 | 27.39 | 27.86 | 27.38 | 27.86 | 1,093 | +0.74(+2.74%) |
May 03, 2006 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) |
May 02, 2006 | 27.05 | 27.11 | 27.05 | 27.11 | 624 | -0.44(-1.58%) |
May 01, 2006 | 27.76 | 27.76 | 27.53 | 27.55 | 1,100 | +0.01(+0.02%) |
Apr 28, 2006 | 27.74 | 27.74 | 27.54 | 27.54 | 936 | -0.19(-0.69%) |
Apr 27, 2006 | 27.73 | 27.73 | 27.73 | 27.73 | 234 | +0.25(+0.91%) |
Apr 26, 2006 | 27.48 | 27.48 | 27.48 | 27.48 | 468 | -0.37(-1.31%) |
Apr 25, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 279 | +0.47(+1.71%) |
Apr 24, 2006 | 27.64 | 27.64 | 27.16 | 27.38 | 2,142 | -0.14(-0.51%) |
Apr 21, 2006 | 27.52 | 27.52 | 27.52 | 27.52 | 190 | +0.92(+3.47%) |
Apr 20, 2006 | 26.18 | 27.53 | 26.18 | 26.60 | 468 | -0.57(-2.09%) |
Apr 19, 2006 | 26.18 | 27.23 | 26.18 | 27.17 | 5,910 | +0.99(+3.78%) |
Apr 18, 2006 | 25.63 | 26.18 | 25.63 | 26.18 | 1,717 | +0.17(+0.64%) |
Apr 17, 2006 | 26.63 | 26.63 | 25.92 | 26.01 | 3,048 | -0.02(-0.07%) |
Apr 13, 2006 | 26.89 | 26.89 | 26.03 | 26.03 | 780 | -1.06(-3.90%) |
Apr 12, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 312 | +0.00(+0.00%) |
Apr 11, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 3,463 | +0.00(+0.00%) |
Apr 10, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 752 | -0.03(-0.13%) |
Apr 06, 2006 | 27.07 | 27.12 | 27.07 | 27.12 | 499 | -0.05(-0.18%) |
Apr 05, 2006 | 27.33 | 27.33 | 26.96 | 27.17 | 936 | -0.66(-2.37%) |
Apr 04, 2006 | 27.09 | 27.92 | 26.96 | 27.83 | 3,685 | +0.74(+2.74%) |
Apr 03, 2006 | 26.90 | 27.92 | 26.90 | 27.09 | 1,952 | -0.40(-1.47%) |
Mar 31, 2006 | 27.45 | 27.49 | 27.45 | 27.49 | 5,176 | +0.12(+0.44%) |
Mar 30, 2006 | 27.37 | 27.37 | 27.37 | 27.37 | 312 | -0.10(-0.37%) |
Mar 29, 2006 | 27.46 | 27.47 | 27.46 | 27.47 | 1,561 | +0.43(+1.59%) |
Mar 28, 2006 | 27.04 | 27.04 | 27.04 | 27.04 | 936 | +0.00(+0.00%) |
Mar 27, 2006 | 26.90 | 27.04 | 26.90 | 27.04 | 468 | -0.33(-1.22%) |
Mar 24, 2006 | 27.37 | 27.37 | 26.97 | 27.37 | 7,316 | +0.16(+0.59%) |
Mar 22, 2006 | 27.22 | 27.22 | 27.21 | 27.21 | 468 | +0.00(+0.00%) |
Mar 21, 2006 | 27.21 | 27.21 | 27.02 | 27.21 | 713 | +0.16(+0.59%) |
Mar 20, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 156 | +0.15(+0.57%) |
Mar 17, 2006 | 27.53 | 27.53 | 26.90 | 26.90 | 1,727 | -0.63(-2.30%) |
Mar 16, 2006 | 27.53 | 27.53 | 27.53 | 27.53 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 27.53 | 27.53 | 27.53 | 27.53 | 588 | -0.02(-0.07%) |
Mar 14, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 28.41 | 28.41 | 27.25 | 27.55 | 1,852 | -0.95(-3.33%) |
Mar 03, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 312 | +0.09(+0.31%) |
Mar 02, 2006 | 27.13 | 28.42 | 26.89 | 28.42 | 2,287 | +0.56(+2.01%) |