Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.03 | 28.31 | 27.69 | 28.05 | 701,779 | +0.15(+0.53%) |
May 30, 2006 | 28.24 | 28.62 | 27.86 | 27.90 | 1,202,783 | +0.35(+1.28%) |
May 26, 2006 | 27.40 | 27.62 | 27.31 | 27.55 | 310,656 | +0.31(+1.13%) |
May 25, 2006 | 27.27 | 27.40 | 26.86 | 27.24 | 458,203 | +0.12(+0.43%) |
May 24, 2006 | 26.95 | 27.23 | 26.69 | 27.13 | 664,892 | +0.14(+0.52%) |
May 23, 2006 | 27.56 | 27.56 | 26.88 | 26.99 | 775,241 | -0.42(-1.52%) |
May 22, 2006 | 27.19 | 27.58 | 26.76 | 27.40 | 973,837 | -0.03(-0.12%) |
May 19, 2006 | 27.45 | 27.59 | 27.20 | 27.44 | 755,008 | -0.01(-0.02%) |
May 18, 2006 | 27.69 | 28.08 | 27.44 | 27.44 | 722,168 | -0.14(-0.51%) |
May 17, 2006 | 28.05 | 28.05 | 27.57 | 27.58 | 629,251 | -0.49(-1.74%) |
May 16, 2006 | 27.72 | 28.12 | 27.50 | 28.07 | 553,921 | +0.32(+1.16%) |
May 15, 2006 | 28.24 | 28.35 | 27.53 | 27.75 | 800,299 | -0.48(-1.68%) |
May 12, 2006 | 28.12 | 28.63 | 28.10 | 28.23 | 604,660 | +0.03(+0.09%) |
May 11, 2006 | 28.77 | 28.83 | 28.17 | 28.20 | 535,244 | -0.40(-1.42%) |
May 10, 2006 | 28.94 | 28.95 | 28.59 | 28.60 | 293,847 | -0.39(-1.33%) |
May 09, 2006 | 28.93 | 29.03 | 28.84 | 28.99 | 506,451 | +0.06(+0.22%) |
May 08, 2006 | 28.91 | 28.98 | 28.84 | 28.93 | 419,137 | -0.08(-0.27%) |
May 05, 2006 | 28.50 | 29.12 | 28.24 | 29.00 | 720,767 | +0.57(+1.99%) |
May 04, 2006 | 28.29 | 28.56 | 28.29 | 28.44 | 417,736 | +0.14(+0.50%) |
May 03, 2006 | 28.17 | 28.46 | 28.05 | 28.30 | 587,384 | +0.08(+0.27%) |
May 02, 2006 | 28.12 | 28.41 | 28.00 | 28.22 | 603,726 | +0.09(+0.32%) |
May 01, 2006 | 28.44 | 28.55 | 27.96 | 28.13 | 807,614 | -0.31(-1.08%) |
Apr 28, 2006 | 29.43 | 29.59 | 28.08 | 28.44 | 850,726 | -0.64(-2.21%) |
Apr 27, 2006 | 28.85 | 29.61 | 28.69 | 29.08 | 676,721 | +0.13(+0.44%) |
Apr 26, 2006 | 29.30 | 29.37 | 28.92 | 28.95 | 504,583 | -0.15(-0.53%) |
Apr 25, 2006 | 29.23 | 29.46 | 29.02 | 29.11 | 451,355 | -0.10(-0.33%) |
Apr 24, 2006 | 29.27 | 29.41 | 29.11 | 29.20 | 413,845 | -0.08(-0.26%) |
Apr 21, 2006 | 29.52 | 29.52 | 29.11 | 29.28 | 886,056 | -0.24(-0.83%) |
Apr 20, 2006 | 29.38 | 29.54 | 29.07 | 29.52 | 299,606 | +0.06(+0.22%) |
Apr 19, 2006 | 29.43 | 29.88 | 29.29 | 29.46 | 350,500 | +0.03(+0.11%) |
Apr 18, 2006 | 28.85 | 29.44 | 28.85 | 29.43 | 549,096 | +0.67(+2.35%) |
Apr 17, 2006 | 28.55 | 28.78 | 28.05 | 28.75 | 596,411 | +0.14(+0.49%) |
Apr 13, 2006 | 28.73 | 29.03 | 28.59 | 28.61 | 341,317 | -0.12(-0.42%) |
Apr 12, 2006 | 28.53 | 28.99 | 28.53 | 28.73 | 391,589 | +0.22(+0.79%) |
Apr 11, 2006 | 29.07 | 29.30 | 28.41 | 28.51 | 523,727 | -0.46(-1.57%) |
Apr 10, 2006 | 29.52 | 29.64 | 28.91 | 28.96 | 768,860 | -0.52(-1.77%) |
Apr 07, 2006 | 29.99 | 30.13 | 29.21 | 29.48 | 359,683 | -0.48(-1.61%) |
Apr 06, 2006 | 30.34 | 30.52 | 29.79 | 29.97 | 729,794 | -0.34(-1.12%) |
Apr 05, 2006 | 29.96 | 30.35 | 29.95 | 30.31 | 541,314 | +0.31(+1.03%) |
Apr 04, 2006 | 29.21 | 30.04 | 29.16 | 30.00 | 557,034 | +0.67(+2.30%) |
Apr 03, 2006 | 29.72 | 29.89 | 29.24 | 29.32 | 480,615 | -0.08(-0.26%) |
Mar 31, 2006 | 29.56 | 29.62 | 29.29 | 29.40 | 246,844 | -0.12(-0.41%) |
Mar 30, 2006 | 29.52 | 29.70 | 29.41 | 29.52 | 295,559 | +0.00(+0.00%) |
Mar 29, 2006 | 29.47 | 29.93 | 29.47 | 29.52 | 515,945 | +0.13(+0.44%) |
Mar 28, 2006 | 29.75 | 29.75 | 29.36 | 29.39 | 476,101 | -0.31(-1.06%) |
Mar 27, 2006 | 29.78 | 29.86 | 29.57 | 29.71 | 482,794 | -0.21(-0.71%) |
Mar 24, 2006 | 29.97 | 30.12 | 29.81 | 29.92 | 479,214 | +0.07(+0.24%) |
Mar 23, 2006 | 29.95 | 30.06 | 29.59 | 29.85 | 464,428 | -0.18(-0.60%) |
Mar 22, 2006 | 29.79 | 30.06 | 29.73 | 30.03 | 247,000 | +0.19(+0.62%) |
Mar 21, 2006 | 30.26 | 30.36 | 29.80 | 29.84 | 356,726 | -0.30(-0.98%) |
Mar 20, 2006 | 30.06 | 30.32 | 29.99 | 30.14 | 339,917 | +0.03(+0.11%) |
Mar 17, 2006 | 29.99 | 30.20 | 29.88 | 30.11 | 455,868 | +0.28(+0.93%) |
Mar 16, 2006 | 29.91 | 30.18 | 29.75 | 29.83 | 405,597 | -0.06(-0.22%) |
Mar 15, 2006 | 29.63 | 30.04 | 29.50 | 29.90 | 491,821 | +0.21(+0.71%) |
Mar 14, 2006 | 29.41 | 29.82 | 29.39 | 29.68 | 574,310 | +0.22(+0.76%) |
Mar 13, 2006 | 29.75 | 29.84 | 29.41 | 29.46 | 595,477 | -0.33(-1.10%) |
Mar 10, 2006 | 29.86 | 29.98 | 29.70 | 29.79 | 314,080 | +0.03(+0.11%) |
Mar 09, 2006 | 29.88 | 30.07 | 29.72 | 29.75 | 307,544 | -0.13(-0.43%) |
Mar 08, 2006 | 30.07 | 30.07 | 29.74 | 29.88 | 353,302 | -0.28(-0.94%) |
Mar 07, 2006 | 30.69 | 30.83 | 30.02 | 30.17 | 489,175 | -0.57(-1.86%) |
Mar 06, 2006 | 30.87 | 30.97 | 30.56 | 30.74 | 280,929 | -0.16(-0.52%) |
Mar 03, 2006 | 31.07 | 31.19 | 30.87 | 30.90 | 239,218 | -0.17(-0.56%) |
Mar 02, 2006 | 30.80 | 31.13 | 30.80 | 31.07 | 442,639 | +0.30(+0.96%) |