Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.55 | 26.87 | 26.52 | 26.83 | 252,291 | +0.32(+1.20%) |
May 30, 2006 | 27.06 | 27.06 | 26.48 | 26.51 | 195,411 | -0.66(-2.43%) |
May 26, 2006 | 27.17 | 27.23 | 26.96 | 27.17 | 370,639 | +0.12(+0.46%) |
May 25, 2006 | 26.75 | 27.04 | 26.67 | 27.04 | 364,217 | +0.45(+1.71%) |
May 24, 2006 | 26.43 | 26.76 | 25.95 | 26.59 | 607,335 | +0.04(+0.16%) |
May 23, 2006 | 27.00 | 27.16 | 26.55 | 26.55 | 453,207 | -0.17(-0.65%) |
May 22, 2006 | 26.76 | 26.94 | 26.40 | 26.72 | 1,214,212 | -0.24(-0.89%) |
May 19, 2006 | 26.88 | 27.05 | 26.57 | 26.96 | 736,233 | +0.15(+0.54%) |
May 18, 2006 | 27.28 | 27.39 | 26.82 | 26.82 | 542,656 | -0.37(-1.36%) |
May 17, 2006 | 27.29 | 27.54 | 27.11 | 27.18 | 873,847 | -0.41(-1.49%) |
May 16, 2006 | 27.60 | 27.71 | 27.49 | 27.60 | 305,502 | +0.02(+0.06%) |
May 15, 2006 | 27.29 | 27.59 | 27.23 | 27.58 | 471,097 | +0.05(+0.17%) |
May 12, 2006 | 27.94 | 27.94 | 27.51 | 27.53 | 513,299 | -0.58(-2.06%) |
May 11, 2006 | 28.76 | 28.76 | 28.11 | 28.11 | 388,988 | -0.62(-2.15%) |
May 10, 2006 | 28.68 | 28.81 | 28.60 | 28.73 | 500,914 | -0.07(-0.23%) |
May 09, 2006 | 28.74 | 28.84 | 28.73 | 28.80 | 255,044 | +0.01(+0.03%) |
May 08, 2006 | 28.72 | 28.83 | 28.62 | 28.79 | 179,815 | -0.01(-0.03%) |
May 05, 2006 | 28.54 | 28.86 | 28.54 | 28.80 | 262,383 | +0.37(+1.29%) |
May 04, 2006 | 28.23 | 28.44 | 28.21 | 28.43 | 216,512 | +0.24(+0.85%) |
May 03, 2006 | 28.26 | 28.29 | 28.05 | 28.19 | 248,622 | -0.11(-0.39%) |
May 02, 2006 | 28.14 | 28.31 | 28.05 | 28.30 | 318,805 | +0.25(+0.89%) |
May 01, 2006 | 28.36 | 28.38 | 28.05 | 28.05 | 649,536 | -0.17(-0.62%) |
Apr 28, 2006 | 27.99 | 28.32 | 27.99 | 28.22 | 254,126 | +0.20(+0.71%) |
Apr 27, 2006 | 28.02 | 28.32 | 27.84 | 28.02 | 750,453 | -0.21(-0.74%) |
Apr 26, 2006 | 28.16 | 28.51 | 28.16 | 28.23 | 429,354 | +0.08(+0.29%) |
Apr 25, 2006 | 28.33 | 28.33 | 28.03 | 28.15 | 342,199 | -0.17(-0.59%) |
Apr 24, 2006 | 28.46 | 28.46 | 28.23 | 28.32 | 494,492 | -0.18(-0.63%) |
Apr 21, 2006 | 28.68 | 28.68 | 28.36 | 28.50 | 490,822 | -0.12(-0.43%) |
Apr 20, 2006 | 28.67 | 28.67 | 28.28 | 28.62 | 287,612 | +0.04(+0.13%) |
Apr 19, 2006 | 28.47 | 28.67 | 28.40 | 28.58 | 303,209 | +0.21(+0.74%) |
Apr 18, 2006 | 27.82 | 28.41 | 27.82 | 28.37 | 342,199 | +0.62(+2.24%) |
Apr 17, 2006 | 27.71 | 27.83 | 27.57 | 27.75 | 428,437 | +0.03(+0.12%) |
Apr 13, 2006 | 27.63 | 27.81 | 27.42 | 27.72 | 451,373 | +0.09(+0.33%) |
Apr 12, 2006 | 27.48 | 27.69 | 27.48 | 27.63 | 367,887 | +0.14(+0.51%) |
Apr 11, 2006 | 27.94 | 27.94 | 27.41 | 27.49 | 456,418 | -0.34(-1.24%) |
Apr 10, 2006 | 27.89 | 28.03 | 27.73 | 27.83 | 222,934 | -0.05(-0.18%) |
Apr 07, 2006 | 28.32 | 28.44 | 27.82 | 27.88 | 922,012 | -0.36(-1.28%) |
Apr 06, 2006 | 28.25 | 28.27 | 28.07 | 28.24 | 153,209 | -0.03(-0.12%) |
Apr 05, 2006 | 28.25 | 28.30 | 28.05 | 28.28 | 238,071 | +0.10(+0.37%) |
Apr 04, 2006 | 28.01 | 28.22 | 27.90 | 28.17 | 307,337 | +0.17(+0.60%) |
Apr 03, 2006 | 28.28 | 28.40 | 27.97 | 28.00 | 561,464 | -0.24(-0.83%) |
Mar 31, 2006 | 28.18 | 28.24 | 28.02 | 28.24 | 533,023 | +0.18(+0.65%) |
Mar 30, 2006 | 28.19 | 28.29 | 27.98 | 28.06 | 224,310 | -0.11(-0.38%) |
Mar 29, 2006 | 27.82 | 28.17 | 27.80 | 28.16 | 241,741 | +0.37(+1.34%) |
Mar 28, 2006 | 27.86 | 28.04 | 27.74 | 27.79 | 196,787 | -0.08(-0.27%) |
Mar 27, 2006 | 27.85 | 27.87 | 27.71 | 27.87 | 217,888 | +0.01(+0.04%) |
Mar 24, 2006 | 27.76 | 27.88 | 27.71 | 27.86 | 135,778 | +0.10(+0.36%) |
Mar 23, 2006 | 27.63 | 27.76 | 27.55 | 27.76 | 173,393 | +0.15(+0.53%) |
Mar 22, 2006 | 27.31 | 27.68 | 27.29 | 27.61 | 237,154 | +0.26(+0.93%) |
Mar 21, 2006 | 27.49 | 27.74 | 27.32 | 27.35 | 440,822 | -0.09(-0.31%) |
Mar 20, 2006 | 27.44 | 27.56 | 27.38 | 27.44 | 333,025 | -0.04(-0.14%) |
Mar 17, 2006 | 27.49 | 27.52 | 27.37 | 27.48 | 201,833 | +0.03(+0.11%) |
Mar 16, 2006 | 27.43 | 27.63 | 27.37 | 27.45 | 199,539 | +0.14(+0.51%) |
Mar 15, 2006 | 27.14 | 27.31 | 27.06 | 27.31 | 288,988 | +0.21(+0.77%) |
Mar 14, 2006 | 26.77 | 27.14 | 26.74 | 27.10 | 284,860 | +0.21(+0.78%) |
Mar 13, 2006 | 26.99 | 27.01 | 26.79 | 26.89 | 154,127 | +0.12(+0.45%) |
Mar 10, 2006 | 26.44 | 26.77 | 26.34 | 26.77 | 508,712 | +0.38(+1.42%) |
Mar 09, 2006 | 26.63 | 26.73 | 26.39 | 26.39 | 270,181 | -0.18(-0.68%) |
Mar 08, 2006 | 26.44 | 26.65 | 26.26 | 26.57 | 390,364 | +0.07(+0.28%) |
Mar 07, 2006 | 26.74 | 26.74 | 26.41 | 26.50 | 393,575 | -0.37(-1.39%) |
Mar 06, 2006 | 27.18 | 27.18 | 26.79 | 26.87 | 247,246 | -0.32(-1.17%) |
Mar 03, 2006 | 27.15 | 27.44 | 27.13 | 27.19 | 811,462 | -0.11(-0.40%) |
Mar 02, 2006 | 27.21 | 27.41 | 27.14 | 27.30 | 292,199 | +0.03(+0.10%) |