Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.08 | 26.73 | 25.88 | 26.69 | 173,179 | +0.78(+3.03%) |
May 30, 2006 | 26.38 | 26.65 | 25.83 | 25.91 | 47,052 | -0.60(-2.27%) |
May 26, 2006 | 26.60 | 26.75 | 26.40 | 26.51 | 35,593 | +0.04(+0.16%) |
May 25, 2006 | 26.87 | 26.89 | 26.20 | 26.47 | 49,730 | -0.12(-0.43%) |
May 24, 2006 | 26.40 | 26.82 | 25.80 | 26.59 | 47,036 | +0.12(+0.44%) |
May 23, 2006 | 27.24 | 27.24 | 26.41 | 26.47 | 57,865 | -0.59(-2.17%) |
May 22, 2006 | 26.81 | 27.35 | 26.62 | 27.06 | 34,433 | +0.07(+0.28%) |
May 19, 2006 | 26.58 | 27.65 | 26.54 | 26.98 | 53,705 | +0.31(+1.18%) |
May 18, 2006 | 27.31 | 27.39 | 26.65 | 26.67 | 34,685 | -0.68(-2.50%) |
May 17, 2006 | 27.48 | 27.91 | 27.25 | 27.35 | 50,476 | -0.40(-1.46%) |
May 16, 2006 | 27.25 | 27.82 | 26.91 | 27.76 | 66,088 | +0.69(+2.56%) |
May 15, 2006 | 27.03 | 27.42 | 26.65 | 27.06 | 48,722 | -0.15(-0.55%) |
May 12, 2006 | 28.00 | 28.72 | 27.06 | 27.21 | 60,349 | -0.73(-2.63%) |
May 11, 2006 | 29.30 | 29.30 | 27.92 | 27.95 | 58,998 | -1.20(-4.11%) |
May 10, 2006 | 28.51 | 29.27 | 28.51 | 29.14 | 37,794 | +0.38(+1.32%) |
May 09, 2006 | 28.55 | 29.09 | 28.52 | 28.76 | 34,785 | -0.02(-0.09%) |
May 08, 2006 | 28.64 | 29.00 | 28.64 | 28.79 | 76,788 | +0.00(+0.00%) |
May 05, 2006 | 28.81 | 29.08 | 28.68 | 28.79 | 78,622 | -0.02(-0.06%) |
May 04, 2006 | 28.39 | 28.84 | 28.01 | 28.81 | 29,184 | +0.23(+0.81%) |
May 03, 2006 | 28.43 | 28.73 | 27.91 | 28.57 | 37,961 | +0.12(+0.44%) |
May 02, 2006 | 28.22 | 28.66 | 28.06 | 28.45 | 41,816 | +0.23(+0.82%) |
May 01, 2006 | 28.14 | 28.47 | 28.05 | 28.22 | 62,116 | -0.04(-0.15%) |
Apr 28, 2006 | 27.67 | 28.45 | 27.25 | 28.26 | 71,019 | +0.41(+1.48%) |
Apr 27, 2006 | 27.39 | 28.19 | 27.11 | 27.85 | 56,106 | +0.28(+1.02%) |
Apr 26, 2006 | 27.03 | 27.95 | 27.02 | 27.57 | 64,625 | +0.78(+2.89%) |
Apr 25, 2006 | 27.18 | 27.18 | 26.21 | 26.79 | 84,144 | -0.54(-1.99%) |
Apr 24, 2006 | 27.58 | 27.62 | 26.75 | 27.34 | 48,133 | +0.10(+0.36%) |
Apr 21, 2006 | 27.21 | 27.59 | 26.49 | 27.24 | 35,958 | +0.42(+1.57%) |
Apr 20, 2006 | 27.50 | 27.50 | 26.44 | 26.82 | 16,746 | -0.50(-1.81%) |
Apr 19, 2006 | 27.30 | 27.52 | 27.21 | 27.31 | 37,194 | +0.08(+0.30%) |
Apr 18, 2006 | 26.54 | 27.23 | 26.45 | 27.23 | 42,684 | +0.68(+2.58%) |
Apr 17, 2006 | 26.31 | 26.60 | 25.79 | 26.54 | 26,119 | +0.43(+1.64%) |
Apr 13, 2006 | 26.38 | 26.45 | 25.91 | 26.12 | 14,142 | -0.26(-1.00%) |
Apr 12, 2006 | 26.29 | 26.49 | 26.11 | 26.38 | 27,365 | +0.09(+0.35%) |
Apr 11, 2006 | 26.89 | 26.89 | 25.96 | 26.29 | 25,705 | -0.39(-1.45%) |
Apr 10, 2006 | 26.21 | 26.83 | 25.97 | 26.68 | 30,443 | +0.64(+2.44%) |
Apr 07, 2006 | 27.09 | 27.33 | 25.81 | 26.04 | 50,854 | -1.16(-4.25%) |
Apr 06, 2006 | 27.56 | 27.62 | 26.87 | 27.20 | 30,311 | -0.28(-1.02%) |
Apr 05, 2006 | 27.62 | 27.77 | 27.41 | 27.48 | 23,573 | +0.20(+0.73%) |
Apr 04, 2006 | 27.70 | 27.83 | 27.25 | 27.28 | 25,314 | -0.25(-0.90%) |
Apr 03, 2006 | 27.79 | 27.80 | 27.37 | 27.53 | 45,599 | -0.19(-0.68%) |
Mar 31, 2006 | 27.48 | 27.72 | 27.36 | 27.72 | 44,577 | +0.10(+0.36%) |
Mar 30, 2006 | 27.64 | 27.68 | 27.14 | 27.62 | 41,445 | +0.01(+0.03%) |
Mar 29, 2006 | 27.47 | 27.63 | 27.33 | 27.61 | 30,695 | +0.28(+1.03%) |
Mar 28, 2006 | 27.62 | 27.64 | 27.27 | 27.33 | 53,224 | -0.13(-0.48%) |
Mar 27, 2006 | 27.31 | 27.81 | 27.31 | 27.46 | 35,489 | +0.19(+0.70%) |
Mar 24, 2006 | 27.45 | 27.64 | 27.09 | 27.27 | 24,082 | +0.00(+0.00%) |
Mar 23, 2006 | 27.60 | 27.64 | 27.03 | 27.27 | 34,176 | -0.14(-0.51%) |
Mar 22, 2006 | 26.96 | 27.41 | 26.59 | 27.41 | 89,198 | +0.14(+0.51%) |
Mar 21, 2006 | 27.45 | 27.64 | 27.23 | 27.27 | 24,185 | -0.37(-1.34%) |
Mar 20, 2006 | 27.92 | 27.92 | 27.40 | 27.64 | 28,662 | -0.12(-0.42%) |
Mar 17, 2006 | 28.55 | 28.55 | 27.64 | 27.76 | 134,811 | -0.58(-2.04%) |
Mar 16, 2006 | 28.67 | 29.06 | 28.19 | 28.33 | 68,634 | -0.47(-1.63%) |
Mar 15, 2006 | 26.92 | 28.86 | 26.57 | 28.81 | 90,276 | +2.18(+8.18%) |
Mar 14, 2006 | 26.87 | 26.87 | 26.57 | 26.63 | 92,263 | -0.08(-0.31%) |
Mar 13, 2006 | 26.87 | 27.34 | 26.64 | 26.71 | 41,314 | +0.10(+0.37%) |
Mar 10, 2006 | 26.78 | 27.24 | 26.27 | 26.61 | 40,795 | -0.50(-1.83%) |
Mar 09, 2006 | 27.22 | 27.44 | 26.75 | 27.11 | 32,687 | -0.31(-1.11%) |
Mar 08, 2006 | 27.80 | 27.80 | 27.02 | 27.41 | 13,982 | -0.12(-0.42%) |
Mar 07, 2006 | 27.85 | 28.21 | 27.17 | 27.53 | 25,238 | -0.66(-2.34%) |
Mar 06, 2006 | 27.74 | 28.29 | 27.74 | 28.19 | 24,454 | +0.21(+0.77%) |
Mar 03, 2006 | 27.84 | 28.37 | 27.74 | 27.97 | 26,379 | -0.08(-0.29%) |
Mar 02, 2006 | 28.38 | 28.38 | 27.81 | 28.05 | 18,541 | -0.17(-0.59%) |