Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.57 | 28.75 | 28.32 | 28.44 | 489,265 | -0.10(-0.34%) |
May 30, 2006 | 28.99 | 29.22 | 28.49 | 28.53 | 203,531 | -0.65(-2.22%) |
May 26, 2006 | 29.33 | 29.46 | 29.14 | 29.18 | 190,199 | -0.10(-0.33%) |
May 25, 2006 | 29.17 | 29.28 | 28.76 | 29.28 | 216,566 | +0.31(+1.06%) |
May 24, 2006 | 28.22 | 29.07 | 28.02 | 28.97 | 448,075 | +0.63(+2.23%) |
May 23, 2006 | 28.97 | 29.17 | 28.34 | 28.34 | 341,014 | -0.44(-1.52%) |
May 22, 2006 | 28.48 | 28.97 | 28.16 | 28.78 | 415,185 | +0.15(+0.54%) |
May 19, 2006 | 28.14 | 28.75 | 28.10 | 28.62 | 316,116 | +0.42(+1.49%) |
May 18, 2006 | 28.60 | 28.76 | 28.19 | 28.20 | 180,082 | -0.37(-1.30%) |
May 17, 2006 | 28.95 | 29.05 | 28.56 | 28.57 | 497,706 | -0.66(-2.24%) |
May 16, 2006 | 29.51 | 29.51 | 29.15 | 29.23 | 136,782 | -0.16(-0.55%) |
May 15, 2006 | 29.00 | 29.54 | 29.00 | 29.39 | 273,821 | +0.33(+1.14%) |
May 12, 2006 | 29.13 | 29.31 | 29.03 | 29.06 | 286,152 | -0.22(-0.75%) |
May 11, 2006 | 29.50 | 29.57 | 29.16 | 29.28 | 374,580 | -0.32(-1.09%) |
May 10, 2006 | 29.57 | 29.68 | 29.48 | 29.60 | 147,717 | -0.02(-0.08%) |
May 09, 2006 | 29.57 | 29.68 | 29.53 | 29.63 | 152,639 | -0.04(-0.14%) |
May 08, 2006 | 29.69 | 29.79 | 29.52 | 29.67 | 194,646 | -0.14(-0.46%) |
May 05, 2006 | 29.76 | 29.97 | 29.54 | 29.80 | 196,658 | +0.04(+0.14%) |
May 04, 2006 | 29.38 | 29.76 | 29.34 | 29.76 | 198,527 | +0.31(+1.04%) |
May 03, 2006 | 29.52 | 29.60 | 29.16 | 29.46 | 228,567 | -0.17(-0.57%) |
May 02, 2006 | 28.77 | 29.63 | 28.69 | 29.63 | 490,185 | +1.00(+3.48%) |
May 01, 2006 | 29.23 | 29.36 | 28.52 | 28.63 | 153,870 | -0.52(-1.78%) |
Apr 28, 2006 | 28.56 | 29.39 | 28.54 | 29.15 | 207,408 | +0.44(+1.52%) |
Apr 27, 2006 | 28.88 | 29.31 | 28.62 | 28.71 | 424,621 | -0.33(-1.14%) |
Apr 26, 2006 | 29.05 | 29.70 | 28.98 | 29.04 | 305,789 | -0.11(-0.36%) |
Apr 25, 2006 | 29.08 | 29.16 | 28.79 | 29.15 | 183,744 | -0.02(-0.06%) |
Apr 24, 2006 | 29.48 | 29.55 | 29.12 | 29.17 | 235,710 | -0.36(-1.21%) |
Apr 21, 2006 | 29.76 | 29.93 | 29.29 | 29.52 | 301,372 | -0.26(-0.87%) |
Apr 20, 2006 | 30.23 | 30.23 | 29.33 | 29.78 | 151,566 | -0.36(-1.18%) |
Apr 19, 2006 | 30.14 | 30.28 | 29.92 | 30.14 | 242,799 | +0.00(+0.00%) |
Apr 18, 2006 | 29.04 | 30.14 | 29.07 | 30.14 | 358,060 | +1.10(+3.79%) |
Apr 17, 2006 | 29.08 | 29.11 | 28.78 | 29.04 | 284,866 | +0.02(+0.08%) |
Apr 13, 2006 | 28.84 | 29.19 | 28.84 | 29.01 | 215,151 | +0.14(+0.48%) |
Apr 12, 2006 | 28.82 | 29.03 | 28.68 | 28.87 | 377,423 | +0.06(+0.20%) |
Apr 11, 2006 | 29.13 | 29.14 | 28.63 | 28.82 | 391,218 | -0.28(-0.97%) |
Apr 10, 2006 | 29.04 | 29.11 | 28.84 | 29.10 | 279,052 | +0.05(+0.17%) |
Apr 07, 2006 | 29.34 | 29.44 | 28.82 | 29.05 | 348,320 | -0.20(-0.69%) |
Apr 06, 2006 | 29.17 | 29.26 | 29.00 | 29.25 | 191,718 | -0.01(-0.03%) |
Apr 05, 2006 | 29.31 | 29.38 | 28.92 | 29.26 | 209,676 | -0.05(-0.17%) |
Apr 04, 2006 | 29.30 | 29.35 | 29.13 | 29.31 | 258,138 | +0.06(+0.22%) |
Apr 03, 2006 | 29.59 | 29.81 | 29.21 | 29.25 | 324,291 | -0.34(-1.15%) |
Mar 31, 2006 | 29.72 | 29.72 | 29.46 | 29.59 | 267,228 | +0.02(+0.05%) |
Mar 30, 2006 | 29.68 | 29.74 | 29.42 | 29.57 | 318,251 | -0.07(-0.25%) |
Mar 29, 2006 | 29.30 | 29.66 | 29.16 | 29.64 | 278,545 | +0.45(+1.52%) |
Mar 28, 2006 | 29.21 | 29.47 | 29.08 | 29.20 | 159,854 | -0.13(-0.44%) |
Mar 27, 2006 | 29.38 | 29.45 | 29.04 | 29.33 | 91,267 | -0.16(-0.55%) |
Mar 24, 2006 | 29.25 | 29.49 | 28.93 | 29.49 | 176,471 | +0.32(+1.11%) |
Mar 23, 2006 | 29.08 | 29.37 | 28.99 | 29.17 | 228,545 | -0.06(-0.19%) |
Mar 22, 2006 | 29.27 | 29.43 | 29.06 | 29.22 | 349,059 | -0.15(-0.50%) |
Mar 21, 2006 | 30.02 | 30.05 | 29.31 | 29.37 | 448,593 | -0.57(-1.89%) |
Mar 20, 2006 | 29.77 | 30.02 | 29.76 | 29.93 | 269,033 | -0.02(-0.08%) |
Mar 17, 2006 | 29.93 | 30.01 | 29.73 | 29.96 | 641,164 | +0.21(+0.71%) |
Mar 16, 2006 | 30.01 | 30.01 | 29.59 | 29.75 | 318,089 | -0.09(-0.30%) |
Mar 15, 2006 | 29.97 | 30.00 | 29.61 | 29.84 | 433,333 | -0.06(-0.22%) |
Mar 14, 2006 | 29.74 | 29.91 | 29.31 | 29.90 | 365,155 | +0.16(+0.54%) |
Mar 13, 2006 | 29.89 | 29.89 | 28.75 | 29.74 | 790,346 | -0.15(-0.49%) |
Mar 10, 2006 | 28.32 | 29.89 | 28.32 | 29.89 | 2,703,854 | +2.01(+7.20%) |
Mar 09, 2006 | 28.11 | 28.11 | 27.65 | 27.88 | 337,652 | -0.02(-0.06%) |
Mar 08, 2006 | 26.82 | 28.01 | 26.82 | 27.90 | 588,448 | +0.99(+3.67%) |
Mar 07, 2006 | 26.57 | 26.92 | 26.39 | 26.91 | 332,890 | +0.28(+1.03%) |
Mar 06, 2006 | 27.20 | 27.22 | 26.49 | 26.63 | 194,071 | -0.45(-1.67%) |
Mar 03, 2006 | 27.18 | 27.50 | 27.05 | 27.09 | 107,733 | -0.28(-1.03%) |
Mar 02, 2006 | 27.60 | 27.63 | 27.17 | 27.37 | 137,641 | -0.22(-0.79%) |