Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.21 | 26.70 | 26.21 | 26.53 | 243,156 | +0.27(+1.01%) |
May 30, 2006 | 26.59 | 26.79 | 26.25 | 26.26 | 136,601 | -0.42(-1.56%) |
May 26, 2006 | 27.27 | 27.39 | 26.63 | 26.68 | 167,269 | -0.59(-2.17%) |
May 25, 2006 | 27.00 | 27.33 | 26.59 | 27.27 | 165,547 | +0.53(+1.99%) |
May 24, 2006 | 26.43 | 26.96 | 26.03 | 26.74 | 315,871 | +0.31(+1.16%) |
May 23, 2006 | 27.01 | 27.28 | 26.35 | 26.43 | 200,296 | -0.45(-1.67%) |
May 22, 2006 | 26.89 | 27.20 | 26.62 | 26.88 | 219,755 | -0.20(-0.73%) |
May 19, 2006 | 26.83 | 27.34 | 26.58 | 27.08 | 190,813 | +0.20(+0.73%) |
May 18, 2006 | 27.19 | 27.34 | 26.84 | 26.88 | 167,522 | -0.18(-0.68%) |
May 17, 2006 | 27.19 | 27.43 | 26.77 | 27.07 | 162,600 | -0.39(-1.41%) |
May 16, 2006 | 27.45 | 27.58 | 27.21 | 27.45 | 135,301 | +0.11(+0.40%) |
May 15, 2006 | 26.92 | 27.51 | 26.92 | 27.34 | 235,570 | +0.24(+0.88%) |
May 12, 2006 | 27.15 | 27.32 | 26.89 | 27.11 | 147,325 | -0.19(-0.70%) |
May 11, 2006 | 27.64 | 27.66 | 27.22 | 27.30 | 135,393 | -0.40(-1.45%) |
May 10, 2006 | 27.57 | 27.79 | 27.57 | 27.70 | 108,073 | +0.01(+0.05%) |
May 09, 2006 | 27.66 | 27.75 | 27.59 | 27.68 | 146,657 | -0.05(-0.20%) |
May 08, 2006 | 27.69 | 27.88 | 27.64 | 27.74 | 108,801 | -0.04(-0.15%) |
May 05, 2006 | 27.77 | 28.00 | 27.64 | 27.78 | 130,858 | +0.14(+0.52%) |
May 04, 2006 | 27.36 | 27.65 | 27.36 | 27.64 | 168,369 | +0.21(+0.77%) |
May 03, 2006 | 27.41 | 27.58 | 27.34 | 27.43 | 204,543 | -0.06(-0.22%) |
May 02, 2006 | 27.56 | 27.68 | 27.41 | 27.49 | 225,555 | -0.06(-0.22%) |
May 01, 2006 | 27.94 | 28.11 | 27.55 | 27.55 | 307,173 | -0.39(-1.41%) |
Apr 28, 2006 | 27.46 | 27.94 | 27.46 | 27.94 | 248,857 | -0.20(-0.73%) |
Apr 27, 2006 | 27.98 | 28.65 | 27.94 | 28.15 | 86,743 | -0.09(-0.31%) |
Apr 26, 2006 | 28.09 | 28.59 | 28.09 | 28.24 | 61,905 | +0.15(+0.53%) |
Apr 25, 2006 | 28.39 | 28.39 | 27.66 | 28.09 | 256,690 | -0.42(-1.46%) |
Apr 24, 2006 | 28.47 | 28.59 | 28.30 | 28.50 | 109,287 | -0.09(-0.31%) |
Apr 21, 2006 | 28.79 | 28.79 | 28.20 | 28.59 | 188,984 | +0.05(+0.17%) |
Apr 20, 2006 | 28.54 | 28.69 | 28.27 | 28.54 | 73,839 | -0.08(-0.29%) |
Apr 19, 2006 | 28.57 | 28.76 | 28.41 | 28.62 | 188,636 | +0.01(+0.05%) |
Apr 18, 2006 | 27.92 | 28.69 | 28.05 | 28.61 | 375,059 | +0.69(+2.49%) |
Apr 17, 2006 | 27.94 | 28.19 | 27.73 | 27.92 | 194,092 | -0.11(-0.39%) |
Apr 13, 2006 | 27.99 | 28.29 | 27.83 | 28.02 | 89,126 | -0.10(-0.34%) |
Apr 12, 2006 | 27.78 | 28.28 | 27.67 | 28.12 | 143,692 | +0.34(+1.22%) |
Apr 11, 2006 | 28.10 | 28.39 | 27.71 | 27.78 | 158,300 | -0.35(-1.23%) |
Apr 10, 2006 | 28.12 | 28.63 | 27.99 | 28.13 | 105,245 | -0.06(-0.22%) |
Apr 07, 2006 | 28.58 | 28.76 | 28.03 | 28.19 | 168,449 | -0.33(-1.17%) |
Apr 06, 2006 | 28.50 | 28.65 | 28.45 | 28.52 | 144,838 | -0.07(-0.26%) |
Apr 05, 2006 | 28.54 | 28.71 | 28.51 | 28.60 | 201,150 | +0.01(+0.05%) |
Apr 04, 2006 | 28.47 | 28.67 | 28.29 | 28.58 | 135,439 | +0.20(+0.70%) |
Apr 03, 2006 | 28.67 | 28.67 | 28.32 | 28.39 | 140,835 | -0.20(-0.71%) |
Mar 31, 2006 | 28.59 | 28.73 | 28.47 | 28.59 | 285,607 | +0.08(+0.29%) |
Mar 30, 2006 | 28.62 | 28.62 | 28.35 | 28.51 | 100,373 | +0.01(+0.02%) |
Mar 29, 2006 | 28.09 | 28.66 | 28.09 | 28.50 | 175,782 | +0.31(+1.09%) |
Mar 28, 2006 | 28.53 | 28.53 | 28.09 | 28.20 | 117,120 | -0.27(-0.93%) |
Mar 27, 2006 | 28.51 | 28.58 | 28.22 | 28.46 | 100,240 | -0.15(-0.52%) |
Mar 24, 2006 | 28.29 | 28.64 | 28.29 | 28.61 | 136,563 | +0.12(+0.41%) |
Mar 23, 2006 | 28.64 | 28.64 | 28.24 | 28.49 | 78,300 | -0.10(-0.36%) |
Mar 22, 2006 | 27.91 | 28.63 | 27.91 | 28.60 | 127,366 | +0.65(+2.34%) |
Mar 21, 2006 | 28.13 | 28.47 | 27.90 | 27.94 | 150,851 | -0.32(-1.13%) |
Mar 20, 2006 | 28.43 | 28.44 | 27.92 | 28.26 | 116,634 | -0.06(-0.22%) |
Mar 17, 2006 | 28.10 | 28.47 | 27.98 | 28.32 | 436,082 | +0.32(+1.14%) |
Mar 16, 2006 | 27.92 | 28.08 | 27.85 | 28.00 | 115,336 | +0.03(+0.12%) |
Mar 15, 2006 | 27.84 | 27.99 | 27.52 | 27.97 | 114,806 | +0.19(+0.69%) |
Mar 14, 2006 | 27.27 | 27.84 | 27.06 | 27.78 | 121,689 | +0.57(+2.08%) |
Mar 13, 2006 | 27.61 | 27.73 | 27.17 | 27.21 | 129,022 | -0.38(-1.38%) |
Mar 10, 2006 | 27.24 | 27.60 | 27.02 | 27.60 | 117,793 | +0.36(+1.32%) |
Mar 09, 2006 | 27.30 | 27.43 | 27.16 | 27.24 | 89,647 | -0.11(-0.40%) |
Mar 08, 2006 | 27.00 | 27.40 | 26.89 | 27.34 | 154,053 | +0.14(+0.53%) |
Mar 07, 2006 | 27.00 | 27.29 | 26.92 | 27.20 | 173,819 | +0.06(+0.23%) |
Mar 06, 2006 | 27.06 | 27.21 | 26.83 | 27.14 | 107,750 | +0.01(+0.03%) |
Mar 03, 2006 | 27.02 | 27.27 | 26.87 | 27.13 | 134,907 | -0.03(-0.10%) |
Mar 02, 2006 | 27.37 | 27.50 | 26.92 | 27.16 | 224,484 | -0.34(-1.24%) |