Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.84 | 27.50 | 26.66 | 26.66 | 6,791 | +0.05(+0.19%) |
May 30, 2006 | 26.78 | 27.00 | 26.40 | 26.61 | 12,648 | +0.19(+0.72%) |
May 26, 2006 | 25.78 | 26.45 | 25.71 | 26.42 | 6,413 | +0.72(+2.80%) |
May 25, 2006 | 25.75 | 25.96 | 25.39 | 25.70 | 19,604 | +0.25(+0.98%) |
May 24, 2006 | 25.86 | 26.09 | 25.20 | 25.45 | 9,650 | -0.28(-1.09%) |
May 23, 2006 | 27.07 | 27.63 | 25.25 | 25.73 | 38,234 | -1.32(-4.88%) |
May 22, 2006 | 27.67 | 27.83 | 27.05 | 27.05 | 7,104 | -0.73(-2.63%) |
May 19, 2006 | 27.84 | 27.85 | 27.49 | 27.78 | 6,400 | +0.28(+1.02%) |
May 18, 2006 | 27.25 | 27.50 | 27.23 | 27.50 | 8,791 | +0.49(+1.81%) |
May 17, 2006 | 27.24 | 27.49 | 26.75 | 27.01 | 19,618 | -0.04(-0.15%) |
May 16, 2006 | 26.60 | 27.51 | 26.50 | 27.05 | 16,086 | +0.22(+0.82%) |
May 15, 2006 | 27.00 | 27.53 | 26.65 | 26.83 | 23,277 | -0.66(-2.40%) |
May 12, 2006 | 27.65 | 27.85 | 27.25 | 27.49 | 15,929 | -0.18(-0.65%) |
May 11, 2006 | 28.37 | 28.37 | 27.65 | 27.67 | 21,463 | -0.29(-1.04%) |
May 10, 2006 | 28.19 | 28.41 | 27.90 | 27.96 | 21,210 | -0.35(-1.24%) |
May 09, 2006 | 28.40 | 28.40 | 27.89 | 28.31 | 25,140 | -0.08(-0.28%) |
May 08, 2006 | 28.24 | 28.65 | 28.01 | 28.39 | 28,581 | -0.04(-0.14%) |
May 05, 2006 | 28.75 | 29.30 | 28.43 | 28.43 | 19,557 | -0.12(-0.42%) |
May 04, 2006 | 29.51 | 29.51 | 28.35 | 28.55 | 31,117 | -0.90(-3.06%) |
May 03, 2006 | 29.25 | 29.50 | 28.90 | 29.45 | 29,152 | +0.12(+0.43%) |
May 02, 2006 | 30.00 | 30.00 | 29.18 | 29.32 | 17,676 | -0.38(-1.26%) |
May 01, 2006 | 29.23 | 30.50 | 29.23 | 29.70 | 17,798 | +0.21(+0.71%) |
Apr 28, 2006 | 28.96 | 29.98 | 28.96 | 29.49 | 33,700 | +0.03(+0.10%) |
Apr 27, 2006 | 28.72 | 29.50 | 28.28 | 29.46 | 24,229 | +0.02(+0.07%) |
Apr 26, 2006 | 29.37 | 29.49 | 29.07 | 29.44 | 14,020 | +0.31(+1.06%) |
Apr 25, 2006 | 28.47 | 29.75 | 28.28 | 29.13 | 34,476 | -0.87(-2.90%) |
Apr 24, 2006 | 30.25 | 30.25 | 30.00 | 30.00 | 4,866 | -0.20(-0.66%) |
Apr 21, 2006 | 29.99 | 30.20 | 29.76 | 30.20 | 11,563 | +0.16(+0.53%) |
Apr 20, 2006 | 29.98 | 30.04 | 29.60 | 30.04 | 4,290 | -0.13(-0.43%) |
Apr 19, 2006 | 29.50 | 30.17 | 29.02 | 30.17 | 15,532 | +0.42(+1.41%) |
Apr 18, 2006 | 29.76 | 29.99 | 29.54 | 29.75 | 9,091 | +0.02(+0.07%) |
Apr 17, 2006 | 29.00 | 29.81 | 29.00 | 29.73 | 5,222 | +0.78(+2.69%) |
Apr 13, 2006 | 28.70 | 29.03 | 28.60 | 28.95 | 7,986 | +0.26(+0.91%) |
Apr 12, 2006 | 28.36 | 29.00 | 28.36 | 28.69 | 11,425 | +0.00(+0.00%) |
Apr 11, 2006 | 28.39 | 28.84 | 28.24 | 28.69 | 28,870 | +0.11(+0.38%) |
Apr 10, 2006 | 28.24 | 28.61 | 28.15 | 28.58 | 69,686 | +0.45(+1.60%) |
Apr 07, 2006 | 28.64 | 28.75 | 28.09 | 28.13 | 55,204 | -0.50(-1.75%) |
Apr 06, 2006 | 28.32 | 29.08 | 28.32 | 28.63 | 93,329 | -0.07(-0.24%) |
Apr 05, 2006 | 29.14 | 29.50 | 28.63 | 28.70 | 82,333 | -0.71(-2.41%) |
Apr 04, 2006 | 29.63 | 29.92 | 29.22 | 29.41 | 58,273 | -0.55(-1.84%) |
Apr 03, 2006 | 30.13 | 30.13 | 29.39 | 29.96 | 60,178 | -0.39(-1.29%) |
Mar 31, 2006 | 28.73 | 30.88 | 28.69 | 30.35 | 89,929 | +1.84(+6.44%) |
Mar 30, 2006 | 28.20 | 28.59 | 27.79 | 28.52 | 50,183 | +0.44(+1.55%) |
Mar 29, 2006 | 27.52 | 28.20 | 27.35 | 28.08 | 57,289 | +0.68(+2.49%) |
Mar 28, 2006 | 27.95 | 27.95 | 27.32 | 27.40 | 4,245 | -0.55(-1.98%) |
Mar 27, 2006 | 27.75 | 27.95 | 27.75 | 27.95 | 7,366 | +0.34(+1.23%) |
Mar 24, 2006 | 27.90 | 27.90 | 27.28 | 27.61 | 10,402 | -0.32(-1.15%) |
Mar 23, 2006 | 27.52 | 27.98 | 27.52 | 27.93 | 5,300 | +0.37(+1.34%) |
Mar 22, 2006 | 26.91 | 27.68 | 26.91 | 27.56 | 15,100 | +0.31(+1.14%) |
Mar 21, 2006 | 27.24 | 27.25 | 27.14 | 27.25 | 1,000 | +0.10(+0.37%) |
Mar 20, 2006 | 26.70 | 27.15 | 26.70 | 27.15 | 18,369 | +0.30(+1.12%) |
Mar 17, 2006 | 26.63 | 27.14 | 26.35 | 26.85 | 8,160 | -0.09(-0.33%) |
Mar 16, 2006 | 26.98 | 26.98 | 26.82 | 26.94 | 3,479 | -0.06(-0.22%) |
Mar 15, 2006 | 26.89 | 27.00 | 26.89 | 27.00 | 3,400 | +0.03(+0.11%) |
Mar 14, 2006 | 26.77 | 26.97 | 26.75 | 26.97 | 4,130 | +0.04(+0.15%) |
Mar 13, 2006 | 26.50 | 26.93 | 26.50 | 26.93 | 6,599 | +0.10(+0.37%) |
Mar 10, 2006 | 26.74 | 26.90 | 26.61 | 26.83 | 3,809 | +0.16(+0.60%) |
Mar 09, 2006 | 26.79 | 26.79 | 26.67 | 26.67 | 1,600 | -0.27(-1.00%) |
Mar 08, 2006 | 26.70 | 26.94 | 26.70 | 26.94 | 1,089 | +0.15(+0.56%) |
Mar 07, 2006 | 27.00 | 27.00 | 26.75 | 26.79 | 4,950 | -0.18(-0.67%) |
Mar 06, 2006 | 26.95 | 26.97 | 26.82 | 26.97 | 9,250 | +0.17(+0.63%) |
Mar 03, 2006 | 26.97 | 26.97 | 26.80 | 26.80 | 2,302 | -0.30(-1.11%) |
Mar 02, 2006 | 27.11 | 27.13 | 26.91 | 27.10 | 6,339 | +0.02(+0.07%) |