Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.31 | 28.59 | 27.97 | 28.33 | 694,808 | +0.15(+0.53%) |
May 30, 2006 | 28.53 | 28.91 | 28.14 | 28.18 | 1,190,835 | +0.36(+1.28%) |
May 26, 2006 | 27.68 | 27.89 | 27.59 | 27.83 | 307,570 | +0.31(+1.13%) |
May 25, 2006 | 27.55 | 27.68 | 27.13 | 27.52 | 453,651 | +0.12(+0.43%) |
May 24, 2006 | 27.22 | 27.50 | 26.96 | 27.40 | 658,287 | +0.14(+0.52%) |
May 23, 2006 | 27.84 | 27.84 | 27.15 | 27.26 | 767,540 | -0.42(-1.52%) |
May 22, 2006 | 27.46 | 27.85 | 27.03 | 27.68 | 964,163 | -0.03(-0.12%) |
May 19, 2006 | 27.73 | 27.87 | 27.47 | 27.71 | 747,508 | -0.01(-0.02%) |
May 18, 2006 | 27.96 | 28.36 | 27.72 | 27.72 | 714,994 | -0.14(-0.51%) |
May 17, 2006 | 28.33 | 28.33 | 27.85 | 27.86 | 623,000 | -0.49(-1.74%) |
May 16, 2006 | 28.00 | 28.40 | 27.78 | 28.35 | 548,419 | +0.32(+1.16%) |
May 15, 2006 | 28.52 | 28.64 | 27.80 | 28.03 | 792,349 | -0.48(-1.68%) |
May 12, 2006 | 28.40 | 28.92 | 28.39 | 28.51 | 598,653 | +0.03(+0.09%) |
May 11, 2006 | 29.05 | 29.12 | 28.46 | 28.48 | 529,927 | -0.41(-1.41%) |
May 10, 2006 | 29.23 | 29.24 | 28.88 | 28.89 | 290,928 | -0.39(-1.33%) |
May 09, 2006 | 29.22 | 29.32 | 29.13 | 29.28 | 501,420 | +0.06(+0.22%) |
May 08, 2006 | 29.20 | 29.27 | 29.13 | 29.22 | 414,974 | -0.08(-0.27%) |
May 05, 2006 | 28.79 | 29.42 | 28.52 | 29.29 | 713,607 | +0.57(+1.99%) |
May 04, 2006 | 28.57 | 28.85 | 28.57 | 28.72 | 413,587 | +0.14(+0.50%) |
May 03, 2006 | 28.46 | 28.75 | 28.33 | 28.58 | 581,549 | +0.08(+0.27%) |
May 02, 2006 | 28.40 | 28.70 | 28.28 | 28.50 | 597,729 | +0.09(+0.32%) |
May 01, 2006 | 28.72 | 28.84 | 28.24 | 28.41 | 799,591 | -0.31(-1.08%) |
Apr 28, 2006 | 29.72 | 29.88 | 28.37 | 28.72 | 842,275 | -0.65(-2.21%) |
Apr 27, 2006 | 29.14 | 29.91 | 28.98 | 29.37 | 669,999 | +0.13(+0.44%) |
Apr 26, 2006 | 29.60 | 29.66 | 29.21 | 29.24 | 499,571 | -0.16(-0.53%) |
Apr 25, 2006 | 29.53 | 29.75 | 29.31 | 29.40 | 446,871 | -0.10(-0.33%) |
Apr 24, 2006 | 29.57 | 29.71 | 29.40 | 29.50 | 409,734 | -0.08(-0.26%) |
Apr 21, 2006 | 29.82 | 29.82 | 29.40 | 29.57 | 877,254 | -0.25(-0.83%) |
Apr 20, 2006 | 29.68 | 29.83 | 29.37 | 29.82 | 296,630 | +0.06(+0.22%) |
Apr 19, 2006 | 29.72 | 30.18 | 29.59 | 29.75 | 347,018 | +0.03(+0.11%) |
Apr 18, 2006 | 29.14 | 29.74 | 29.14 | 29.72 | 543,642 | +0.68(+2.35%) |
Apr 17, 2006 | 28.84 | 29.07 | 28.33 | 29.04 | 590,486 | +0.14(+0.49%) |
Apr 13, 2006 | 29.02 | 29.32 | 28.87 | 28.90 | 337,927 | -0.12(-0.42%) |
Apr 12, 2006 | 28.82 | 29.28 | 28.82 | 29.02 | 387,699 | +0.23(+0.79%) |
Apr 11, 2006 | 29.36 | 29.59 | 28.69 | 28.79 | 518,525 | -0.46(-1.57%) |
Apr 10, 2006 | 29.82 | 29.94 | 29.20 | 29.25 | 761,222 | -0.53(-1.77%) |
Apr 07, 2006 | 30.29 | 30.43 | 29.51 | 29.78 | 356,110 | -0.49(-1.61%) |
Apr 06, 2006 | 30.64 | 30.83 | 30.09 | 30.27 | 722,544 | -0.34(-1.12%) |
Apr 05, 2006 | 30.26 | 30.65 | 30.25 | 30.61 | 535,937 | +0.31(+1.03%) |
Apr 04, 2006 | 29.51 | 30.35 | 29.46 | 30.30 | 551,501 | +0.68(+2.30%) |
Apr 03, 2006 | 30.01 | 30.19 | 29.53 | 29.62 | 475,841 | -0.08(-0.26%) |
Mar 31, 2006 | 29.85 | 29.92 | 29.59 | 29.70 | 244,392 | -0.12(-0.41%) |
Mar 30, 2006 | 29.82 | 30.00 | 29.71 | 29.82 | 292,623 | +0.00(+0.00%) |
Mar 29, 2006 | 29.77 | 30.23 | 29.77 | 29.82 | 510,820 | +0.13(+0.44%) |
Mar 28, 2006 | 30.05 | 30.05 | 29.66 | 29.69 | 471,372 | -0.32(-1.06%) |
Mar 27, 2006 | 30.08 | 30.16 | 29.86 | 30.01 | 477,998 | -0.21(-0.71%) |
Mar 24, 2006 | 30.27 | 30.42 | 30.11 | 30.22 | 474,454 | +0.07(+0.24%) |
Mar 23, 2006 | 30.25 | 30.36 | 29.88 | 30.15 | 459,815 | -0.18(-0.60%) |
Mar 22, 2006 | 30.09 | 30.36 | 30.03 | 30.33 | 244,546 | +0.19(+0.62%) |
Mar 21, 2006 | 30.56 | 30.67 | 30.10 | 30.14 | 353,182 | -0.30(-0.98%) |
Mar 20, 2006 | 30.36 | 30.62 | 30.29 | 30.44 | 336,540 | +0.03(+0.11%) |
Mar 17, 2006 | 30.29 | 30.50 | 30.18 | 30.41 | 451,340 | +0.28(+0.93%) |
Mar 16, 2006 | 30.21 | 30.49 | 30.05 | 30.13 | 401,567 | -0.06(-0.21%) |
Mar 15, 2006 | 29.93 | 30.34 | 29.80 | 30.20 | 486,935 | +0.21(+0.71%) |
Mar 14, 2006 | 29.70 | 30.12 | 29.69 | 29.98 | 568,605 | +0.23(+0.76%) |
Mar 13, 2006 | 30.05 | 30.14 | 29.71 | 29.75 | 589,562 | -0.33(-1.10%) |
Mar 10, 2006 | 30.16 | 30.28 | 29.99 | 30.09 | 310,960 | +0.03(+0.11%) |
Mar 09, 2006 | 30.18 | 30.37 | 30.01 | 30.05 | 304,488 | -0.13(-0.43%) |
Mar 08, 2006 | 30.37 | 30.37 | 30.03 | 30.18 | 349,792 | -0.29(-0.94%) |
Mar 07, 2006 | 31.00 | 31.14 | 30.33 | 30.47 | 484,316 | -0.58(-1.86%) |
Mar 06, 2006 | 31.18 | 31.28 | 30.87 | 31.05 | 278,138 | -0.16(-0.52%) |
Mar 03, 2006 | 31.38 | 31.51 | 31.18 | 31.21 | 236,841 | -0.18(-0.56%) |
Mar 02, 2006 | 31.10 | 31.44 | 31.10 | 31.38 | 438,242 | +0.30(+0.96%) |