Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.83 | 28.20 | 27.68 | 28.19 | 137,225 | +0.43(+1.56%) |
May 30, 2006 | 27.91 | 27.94 | 27.73 | 27.76 | 116,491 | -0.17(-0.60%) |
May 26, 2006 | 28.06 | 28.24 | 27.89 | 27.92 | 112,126 | -0.02(-0.08%) |
May 25, 2006 | 27.86 | 28.08 | 27.70 | 27.95 | 148,274 | +0.56(+2.06%) |
May 24, 2006 | 27.81 | 27.89 | 27.23 | 27.38 | 96,848 | -0.45(-1.61%) |
May 23, 2006 | 27.96 | 28.12 | 27.81 | 27.83 | 85,663 | -0.13(-0.47%) |
May 22, 2006 | 27.87 | 28.24 | 27.75 | 27.96 | 119,355 | +0.01(+0.05%) |
May 19, 2006 | 27.87 | 28.15 | 27.70 | 27.95 | 77,206 | +0.04(+0.16%) |
May 18, 2006 | 28.02 | 28.41 | 27.87 | 27.90 | 113,899 | -0.03(-0.11%) |
May 17, 2006 | 27.95 | 28.14 | 27.86 | 27.93 | 62,883 | -0.11(-0.39%) |
May 16, 2006 | 28.19 | 28.23 | 27.89 | 28.04 | 61,383 | -0.15(-0.52%) |
May 15, 2006 | 27.86 | 28.19 | 27.82 | 28.19 | 87,573 | +0.28(+1.00%) |
May 12, 2006 | 28.04 | 28.05 | 27.78 | 27.91 | 81,025 | -0.12(-0.44%) |
May 11, 2006 | 28.58 | 28.70 | 28.03 | 28.03 | 104,078 | -0.57(-2.00%) |
May 10, 2006 | 28.61 | 28.68 | 28.52 | 28.61 | 93,302 | -0.05(-0.18%) |
May 09, 2006 | 28.85 | 28.91 | 28.56 | 28.66 | 93,302 | -0.23(-0.79%) |
May 08, 2006 | 28.77 | 28.95 | 28.43 | 28.88 | 87,573 | -0.04(-0.13%) |
May 05, 2006 | 28.76 | 29.11 | 28.68 | 28.92 | 161,369 | +0.22(+0.77%) |
May 04, 2006 | 28.58 | 28.94 | 28.50 | 28.70 | 115,945 | +0.12(+0.44%) |
May 03, 2006 | 28.96 | 29.25 | 28.58 | 28.58 | 185,240 | +0.15(+0.52%) |
May 02, 2006 | 28.19 | 28.43 | 27.96 | 28.43 | 74,068 | +0.25(+0.88%) |
May 01, 2006 | 27.97 | 28.39 | 27.97 | 28.18 | 106,942 | +0.26(+0.95%) |
Apr 28, 2006 | 27.95 | 28.14 | 27.92 | 27.92 | 95,348 | -0.07(-0.26%) |
Apr 27, 2006 | 28.15 | 28.15 | 27.78 | 27.99 | 97,530 | -0.30(-1.06%) |
Apr 26, 2006 | 28.11 | 28.40 | 27.93 | 28.29 | 101,895 | +0.12(+0.44%) |
Apr 25, 2006 | 27.98 | 28.23 | 27.73 | 28.17 | 106,533 | +0.21(+0.73%) |
Apr 24, 2006 | 28.11 | 28.11 | 27.86 | 27.96 | 64,384 | -0.18(-0.65%) |
Apr 21, 2006 | 28.05 | 28.15 | 27.67 | 28.14 | 255,353 | +0.35(+1.27%) |
Apr 20, 2006 | 27.71 | 27.85 | 27.56 | 27.79 | 34,783 | +0.08(+0.29%) |
Apr 19, 2006 | 27.84 | 27.89 | 27.49 | 27.71 | 69,567 | -0.12(-0.45%) |
Apr 18, 2006 | 27.62 | 27.93 | 27.61 | 27.84 | 64,247 | +0.23(+0.82%) |
Apr 17, 2006 | 27.53 | 27.78 | 27.49 | 27.61 | 55,381 | +0.08(+0.29%) |
Apr 13, 2006 | 27.40 | 27.58 | 27.31 | 27.53 | 43,377 | +0.13(+0.48%) |
Apr 12, 2006 | 27.50 | 27.60 | 27.31 | 27.40 | 41,740 | -0.19(-0.69%) |
Apr 11, 2006 | 27.21 | 27.64 | 27.21 | 27.59 | 128,768 | +0.42(+1.54%) |
Apr 10, 2006 | 27.34 | 27.43 | 27.05 | 27.17 | 77,615 | -0.19(-0.70%) |
Apr 07, 2006 | 28.00 | 28.07 | 27.36 | 27.36 | 74,341 | -0.65(-2.33%) |
Apr 06, 2006 | 27.85 | 28.04 | 27.78 | 28.01 | 92,211 | +0.19(+0.69%) |
Apr 05, 2006 | 27.85 | 27.89 | 27.68 | 27.82 | 64,793 | +0.01(+0.03%) |
Apr 04, 2006 | 27.78 | 27.95 | 27.62 | 27.81 | 100,941 | +0.21(+0.77%) |
Apr 03, 2006 | 27.95 | 28.06 | 27.49 | 27.60 | 116,082 | -0.41(-1.47%) |
Mar 31, 2006 | 28.11 | 28.17 | 27.82 | 28.01 | 74,068 | -0.18(-0.62%) |
Mar 30, 2006 | 28.16 | 28.22 | 27.98 | 28.19 | 79,798 | -0.04(-0.16%) |
Mar 29, 2006 | 28.55 | 28.55 | 27.84 | 28.23 | 75,842 | +0.37(+1.34%) |
Mar 28, 2006 | 27.86 | 27.93 | 27.82 | 27.86 | 83,344 | -0.04(-0.16%) |
Mar 27, 2006 | 27.86 | 27.92 | 27.74 | 27.90 | 90,437 | -0.05(-0.18%) |
Mar 24, 2006 | 27.62 | 28.10 | 27.59 | 27.95 | 82,116 | +0.33(+1.19%) |
Mar 23, 2006 | 27.56 | 27.62 | 27.27 | 27.62 | 69,840 | +0.00(+0.00%) |
Mar 22, 2006 | 27.23 | 27.65 | 27.18 | 27.62 | 66,702 | +0.31(+1.13%) |
Mar 21, 2006 | 27.16 | 27.75 | 27.16 | 27.32 | 164,915 | +0.15(+0.57%) |
Mar 20, 2006 | 26.70 | 27.16 | 26.53 | 27.16 | 115,673 | +0.50(+1.87%) |
Mar 17, 2006 | 26.60 | 26.75 | 26.44 | 26.66 | 200,518 | +0.14(+0.53%) |
Mar 16, 2006 | 26.72 | 26.76 | 26.50 | 26.52 | 50,470 | -0.18(-0.69%) |
Mar 15, 2006 | 26.64 | 26.75 | 26.46 | 26.71 | 34,374 | +0.07(+0.25%) |
Mar 14, 2006 | 26.59 | 26.65 | 26.33 | 26.64 | 59,200 | +0.05(+0.19%) |
Mar 13, 2006 | 26.61 | 26.68 | 26.49 | 26.59 | 77,751 | -0.02(-0.08%) |
Mar 10, 2006 | 26.35 | 26.65 | 26.27 | 26.61 | 59,746 | +0.25(+0.95%) |
Mar 09, 2006 | 26.47 | 26.59 | 26.26 | 26.36 | 59,200 | -0.11(-0.42%) |
Mar 08, 2006 | 26.39 | 26.51 | 26.15 | 26.47 | 60,564 | -0.02(-0.08%) |
Mar 07, 2006 | 26.43 | 26.57 | 26.32 | 26.49 | 51,425 | +0.07(+0.28%) |
Mar 06, 2006 | 25.70 | 26.69 | 25.70 | 26.42 | 64,793 | +0.03(+0.11%) |
Mar 03, 2006 | 26.46 | 26.46 | 26.11 | 26.39 | 84,299 | -0.10(-0.39%) |
Mar 02, 2006 | 26.50 | 26.60 | 26.16 | 26.49 | 90,164 | -0.08(-0.30%) |