Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.32 | 28.07 | 27.32 | 28.07 | 1,642,361 | +0.75(+2.73%) |
May 30, 2006 | 27.55 | 27.62 | 27.32 | 27.32 | 767,880 | -0.22(-0.80%) |
May 26, 2006 | 27.67 | 27.71 | 27.39 | 27.55 | 401,735 | +0.06(+0.20%) |
May 25, 2006 | 27.65 | 27.67 | 27.11 | 27.49 | 669,542 | +0.13(+0.49%) |
May 24, 2006 | 27.35 | 27.62 | 27.23 | 27.36 | 743,900 | +0.01(+0.02%) |
May 23, 2006 | 27.42 | 27.62 | 27.35 | 27.35 | 490,927 | -0.13(-0.49%) |
May 22, 2006 | 27.25 | 27.72 | 27.25 | 27.48 | 819,021 | +0.09(+0.31%) |
May 19, 2006 | 27.22 | 27.55 | 27.16 | 27.40 | 759,234 | +0.24(+0.90%) |
May 18, 2006 | 27.28 | 27.44 | 27.13 | 27.15 | 506,243 | -0.17(-0.63%) |
May 17, 2006 | 27.29 | 27.60 | 27.23 | 27.32 | 748,566 | -0.07(-0.25%) |
May 16, 2006 | 27.78 | 27.79 | 27.32 | 27.39 | 627,557 | -0.29(-1.04%) |
May 15, 2006 | 26.99 | 27.70 | 26.92 | 27.68 | 928,799 | +0.69(+2.54%) |
May 12, 2006 | 27.23 | 27.39 | 26.98 | 26.99 | 489,144 | -0.17(-0.63%) |
May 11, 2006 | 27.31 | 27.40 | 27.15 | 27.17 | 490,545 | -0.08(-0.29%) |
May 10, 2006 | 27.21 | 27.37 | 27.10 | 27.25 | 362,671 | +0.02(+0.07%) |
May 09, 2006 | 27.13 | 27.36 | 27.09 | 27.23 | 448,026 | +0.05(+0.18%) |
May 08, 2006 | 27.07 | 27.34 | 27.06 | 27.18 | 576,741 | -0.01(-0.02%) |
May 05, 2006 | 26.99 | 27.25 | 26.86 | 27.18 | 603,494 | +0.40(+1.49%) |
May 04, 2006 | 26.98 | 27.17 | 26.79 | 26.79 | 681,396 | -0.19(-0.70%) |
May 03, 2006 | 26.47 | 27.10 | 26.33 | 26.98 | 1,071,740 | +0.84(+3.21%) |
May 02, 2006 | 25.85 | 26.19 | 25.67 | 26.14 | 589,308 | +0.39(+1.52%) |
May 01, 2006 | 25.97 | 26.20 | 25.71 | 25.74 | 521,622 | -0.37(-1.41%) |
Apr 28, 2006 | 25.84 | 26.20 | 25.57 | 26.11 | 621,667 | +0.18(+0.71%) |
Apr 27, 2006 | 25.68 | 26.10 | 25.60 | 25.93 | 353,568 | +0.18(+0.71%) |
Apr 26, 2006 | 25.62 | 25.82 | 25.55 | 25.74 | 451,813 | +0.17(+0.67%) |
Apr 25, 2006 | 25.53 | 25.63 | 25.40 | 25.57 | 494,507 | -0.02(-0.10%) |
Apr 24, 2006 | 25.72 | 25.76 | 25.54 | 25.60 | 611,401 | -0.27(-1.04%) |
Apr 21, 2006 | 26.06 | 26.06 | 25.73 | 25.87 | 456,323 | -0.05(-0.19%) |
Apr 20, 2006 | 25.85 | 26.05 | 25.81 | 25.92 | 462,390 | +0.04(+0.14%) |
Apr 19, 2006 | 25.74 | 26.11 | 25.72 | 25.88 | 459,266 | +0.06(+0.21%) |
Apr 18, 2006 | 25.37 | 25.90 | 25.30 | 25.82 | 871,168 | +0.45(+1.79%) |
Apr 17, 2006 | 25.43 | 25.52 | 25.24 | 25.37 | 394,348 | -0.11(-0.43%) |
Apr 13, 2006 | 25.54 | 25.63 | 25.36 | 25.48 | 531,898 | +0.02(+0.07%) |
Apr 12, 2006 | 25.50 | 25.63 | 25.44 | 25.46 | 425,872 | -0.04(-0.14%) |
Apr 11, 2006 | 25.74 | 25.78 | 25.36 | 25.50 | 690,782 | -0.20(-0.76%) |
Apr 10, 2006 | 25.62 | 25.75 | 25.57 | 25.70 | 524,179 | +0.08(+0.31%) |
Apr 07, 2006 | 25.92 | 26.04 | 25.55 | 25.62 | 902,523 | -0.30(-1.16%) |
Apr 06, 2006 | 25.90 | 26.03 | 25.77 | 25.92 | 877,460 | -0.08(-0.31%) |
Apr 05, 2006 | 25.97 | 26.23 | 25.80 | 26.00 | 774,033 | -0.09(-0.35%) |
Apr 04, 2006 | 26.08 | 26.27 | 25.92 | 26.09 | 794,819 | +0.08(+0.31%) |
Apr 03, 2006 | 26.06 | 26.17 | 25.81 | 26.01 | 1,233,288 | +0.24(+0.95%) |
Mar 31, 2006 | 26.12 | 26.14 | 25.69 | 25.76 | 1,380,271 | -0.39(-1.50%) |
Mar 30, 2006 | 26.36 | 26.58 | 26.13 | 26.16 | 1,048,607 | -0.33(-1.25%) |
Mar 29, 2006 | 26.34 | 26.60 | 26.34 | 26.49 | 672,555 | +0.08(+0.30%) |
Mar 28, 2006 | 26.69 | 26.76 | 26.20 | 26.41 | 1,183,749 | -0.32(-1.21%) |
Mar 27, 2006 | 26.82 | 26.92 | 26.66 | 26.73 | 324,294 | -0.21(-0.77%) |
Mar 24, 2006 | 26.90 | 27.14 | 26.87 | 26.94 | 554,649 | +0.01(+0.05%) |
Mar 23, 2006 | 27.20 | 27.24 | 26.77 | 26.93 | 1,978,656 | -0.23(-0.86%) |
Mar 22, 2006 | 27.40 | 27.59 | 27.06 | 27.16 | 645,835 | -0.46(-1.66%) |
Mar 21, 2006 | 27.80 | 27.88 | 27.55 | 27.62 | 426,221 | -0.07(-0.24%) |
Mar 20, 2006 | 27.81 | 27.86 | 27.51 | 27.69 | 445,830 | -0.09(-0.31%) |
Mar 17, 2006 | 27.86 | 27.95 | 27.68 | 27.77 | 670,523 | +0.09(+0.31%) |
Mar 16, 2006 | 27.40 | 27.92 | 27.38 | 27.69 | 572,605 | +0.46(+1.69%) |
Mar 15, 2006 | 27.34 | 27.34 | 26.98 | 27.23 | 624,435 | -0.04(-0.16%) |
Mar 14, 2006 | 26.86 | 27.29 | 26.86 | 27.27 | 337,398 | +0.21(+0.79%) |
Mar 13, 2006 | 27.25 | 27.33 | 26.97 | 27.06 | 364,745 | +0.06(+0.23%) |
Mar 10, 2006 | 26.82 | 27.03 | 26.69 | 26.99 | 446,359 | +0.20(+0.73%) |
Mar 09, 2006 | 26.95 | 26.95 | 26.79 | 26.80 | 269,126 | -0.09(-0.34%) |
Mar 08, 2006 | 26.79 | 26.94 | 26.72 | 26.89 | 321,518 | +0.07(+0.27%) |
Mar 07, 2006 | 26.67 | 26.86 | 26.63 | 26.82 | 308,157 | +0.06(+0.23%) |
Mar 06, 2006 | 26.76 | 26.92 | 26.61 | 26.76 | 439,742 | -0.06(-0.21%) |
Mar 03, 2006 | 26.79 | 27.05 | 26.73 | 26.81 | 440,343 | -0.09(-0.32%) |
Mar 02, 2006 | 27.01 | 27.09 | 26.87 | 26.90 | 453,302 | -0.26(-0.95%) |