Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.29 | 28.57 | 27.95 | 28.31 | 695,370 | +0.15(+0.53%) |
May 30, 2006 | 28.50 | 28.89 | 28.12 | 28.16 | 1,191,799 | +0.36(+1.28%) |
May 26, 2006 | 27.66 | 27.87 | 27.56 | 27.80 | 307,819 | +0.31(+1.13%) |
May 25, 2006 | 27.53 | 27.66 | 27.11 | 27.49 | 454,018 | +0.12(+0.43%) |
May 24, 2006 | 27.20 | 27.48 | 26.94 | 27.38 | 658,820 | +0.14(+0.52%) |
May 23, 2006 | 27.82 | 27.82 | 27.12 | 27.23 | 768,161 | -0.42(-1.52%) |
May 22, 2006 | 27.44 | 27.83 | 27.01 | 27.66 | 964,944 | -0.03(-0.12%) |
May 19, 2006 | 27.71 | 27.84 | 27.45 | 27.69 | 748,113 | -0.01(-0.02%) |
May 18, 2006 | 27.94 | 28.34 | 27.69 | 27.69 | 715,573 | -0.14(-0.51%) |
May 17, 2006 | 28.30 | 28.30 | 27.82 | 27.84 | 623,504 | -0.49(-1.74%) |
May 16, 2006 | 27.98 | 28.38 | 27.75 | 28.33 | 548,863 | +0.32(+1.16%) |
May 15, 2006 | 28.50 | 28.62 | 27.78 | 28.01 | 792,990 | -0.48(-1.68%) |
May 12, 2006 | 28.38 | 28.89 | 28.36 | 28.49 | 599,138 | +0.03(+0.09%) |
May 11, 2006 | 29.03 | 29.10 | 28.43 | 28.46 | 530,357 | -0.41(-1.42%) |
May 10, 2006 | 29.21 | 29.21 | 28.86 | 28.87 | 291,164 | -0.39(-1.33%) |
May 09, 2006 | 29.19 | 29.30 | 29.10 | 29.26 | 501,826 | +0.06(+0.22%) |
May 08, 2006 | 29.18 | 29.25 | 29.11 | 29.19 | 415,310 | -0.08(-0.27%) |
May 05, 2006 | 28.76 | 29.39 | 28.50 | 29.27 | 714,185 | +0.57(+1.99%) |
May 04, 2006 | 28.55 | 28.82 | 28.55 | 28.70 | 413,922 | +0.14(+0.50%) |
May 03, 2006 | 28.43 | 28.73 | 28.31 | 28.56 | 582,020 | +0.08(+0.27%) |
May 02, 2006 | 28.38 | 28.67 | 28.26 | 28.48 | 598,213 | +0.09(+0.32%) |
May 01, 2006 | 28.70 | 28.82 | 28.21 | 28.39 | 800,239 | -0.31(-1.08%) |
Apr 28, 2006 | 29.70 | 29.86 | 28.34 | 28.70 | 842,957 | -0.65(-2.21%) |
Apr 27, 2006 | 29.11 | 29.89 | 28.95 | 29.35 | 670,541 | +0.13(+0.44%) |
Apr 26, 2006 | 29.57 | 29.64 | 29.19 | 29.22 | 499,975 | -0.16(-0.53%) |
Apr 25, 2006 | 29.50 | 29.73 | 29.28 | 29.37 | 447,233 | -0.10(-0.33%) |
Apr 24, 2006 | 29.54 | 29.69 | 29.38 | 29.47 | 410,066 | -0.08(-0.26%) |
Apr 21, 2006 | 29.80 | 29.80 | 29.37 | 29.55 | 877,965 | -0.25(-0.83%) |
Apr 20, 2006 | 29.65 | 29.81 | 29.34 | 29.80 | 296,870 | +0.06(+0.22%) |
Apr 19, 2006 | 29.70 | 30.15 | 29.56 | 29.73 | 347,299 | +0.03(+0.11%) |
Apr 18, 2006 | 29.11 | 29.71 | 29.11 | 29.70 | 544,082 | +0.68(+2.35%) |
Apr 17, 2006 | 28.82 | 29.04 | 28.30 | 29.02 | 590,964 | +0.14(+0.49%) |
Apr 13, 2006 | 29.00 | 29.30 | 28.85 | 28.87 | 338,200 | -0.12(-0.42%) |
Apr 12, 2006 | 28.80 | 29.26 | 28.80 | 29.00 | 388,013 | +0.23(+0.79%) |
Apr 11, 2006 | 29.34 | 29.57 | 28.67 | 28.77 | 518,944 | -0.46(-1.58%) |
Apr 10, 2006 | 29.80 | 29.91 | 29.17 | 29.23 | 761,838 | -0.53(-1.76%) |
Apr 07, 2006 | 30.26 | 30.40 | 29.48 | 29.76 | 356,398 | -0.49(-1.61%) |
Apr 06, 2006 | 30.62 | 30.80 | 30.06 | 30.24 | 723,129 | -0.34(-1.12%) |
Apr 05, 2006 | 30.24 | 30.63 | 30.23 | 30.59 | 536,371 | +0.31(+1.03%) |
Apr 04, 2006 | 29.48 | 30.32 | 29.43 | 30.28 | 551,947 | +0.68(+2.30%) |
Apr 03, 2006 | 29.99 | 30.16 | 29.51 | 29.59 | 476,226 | -0.08(-0.26%) |
Mar 31, 2006 | 29.83 | 29.89 | 29.56 | 29.67 | 244,590 | -0.12(-0.41%) |
Mar 30, 2006 | 29.80 | 29.98 | 29.69 | 29.80 | 292,860 | +0.00(+0.00%) |
Mar 29, 2006 | 29.74 | 30.21 | 29.74 | 29.80 | 511,233 | +0.13(+0.44%) |
Mar 28, 2006 | 30.02 | 30.03 | 29.63 | 29.67 | 471,754 | -0.32(-1.06%) |
Mar 27, 2006 | 30.05 | 30.13 | 29.84 | 29.98 | 478,385 | -0.21(-0.71%) |
Mar 24, 2006 | 30.25 | 30.40 | 30.09 | 30.20 | 474,838 | +0.07(+0.24%) |
Mar 23, 2006 | 30.22 | 30.33 | 29.86 | 30.13 | 460,187 | -0.18(-0.60%) |
Mar 22, 2006 | 30.07 | 30.33 | 30.00 | 30.31 | 244,744 | +0.19(+0.62%) |
Mar 21, 2006 | 30.53 | 30.64 | 30.07 | 30.12 | 353,468 | -0.30(-0.98%) |
Mar 20, 2006 | 30.33 | 30.60 | 30.27 | 30.42 | 336,812 | +0.03(+0.11%) |
Mar 17, 2006 | 30.27 | 30.48 | 30.15 | 30.39 | 451,705 | +0.28(+0.93%) |
Mar 16, 2006 | 30.18 | 30.46 | 30.03 | 30.11 | 401,893 | -0.06(-0.21%) |
Mar 15, 2006 | 29.91 | 30.31 | 29.78 | 30.17 | 487,330 | +0.21(+0.71%) |
Mar 14, 2006 | 29.68 | 30.09 | 29.67 | 29.96 | 569,065 | +0.23(+0.76%) |
Mar 13, 2006 | 30.02 | 30.11 | 29.69 | 29.73 | 590,039 | -0.33(-1.10%) |
Mar 10, 2006 | 30.13 | 30.26 | 29.97 | 30.06 | 311,212 | +0.03(+0.11%) |
Mar 09, 2006 | 30.16 | 30.35 | 29.99 | 30.03 | 304,735 | -0.13(-0.43%) |
Mar 08, 2006 | 30.35 | 30.35 | 30.01 | 30.16 | 350,075 | -0.29(-0.94%) |
Mar 07, 2006 | 30.98 | 31.12 | 30.30 | 30.44 | 484,708 | -0.58(-1.86%) |
Mar 06, 2006 | 31.16 | 31.25 | 30.85 | 31.02 | 278,364 | -0.16(-0.52%) |
Mar 03, 2006 | 31.35 | 31.48 | 31.15 | 31.18 | 237,033 | -0.18(-0.56%) |
Mar 02, 2006 | 31.08 | 31.42 | 31.08 | 31.36 | 438,597 | +0.30(+0.96%) |