Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.77 | 28.15 | 27.76 | 28.11 | 294,730 | +0.40(+1.43%) |
May 30, 2006 | 28.38 | 28.38 | 27.72 | 27.72 | 214,979 | -0.75(-2.64%) |
May 26, 2006 | 28.62 | 28.62 | 28.35 | 28.47 | 231,325 | +0.04(+0.14%) |
May 25, 2006 | 28.27 | 28.43 | 28.04 | 28.43 | 463,394 | +0.52(+1.88%) |
May 24, 2006 | 27.81 | 28.09 | 27.24 | 27.90 | 402,467 | +0.08(+0.29%) |
May 23, 2006 | 28.32 | 28.50 | 27.82 | 27.82 | 548,098 | -0.24(-0.86%) |
May 22, 2006 | 28.03 | 28.29 | 27.64 | 28.07 | 888,152 | -0.25(-0.90%) |
May 19, 2006 | 28.00 | 28.37 | 27.78 | 28.32 | 725,184 | +0.35(+1.26%) |
May 18, 2006 | 28.36 | 28.55 | 27.97 | 27.97 | 347,236 | -0.25(-0.90%) |
May 17, 2006 | 28.42 | 28.65 | 28.19 | 28.22 | 1,651,478 | -0.44(-1.55%) |
May 16, 2006 | 28.75 | 28.96 | 28.55 | 28.67 | 957,005 | -0.07(-0.25%) |
May 15, 2006 | 28.60 | 28.83 | 28.40 | 28.74 | 2,359,078 | -0.13(-0.43%) |
May 12, 2006 | 29.31 | 29.31 | 28.84 | 28.86 | 763,078 | -0.61(-2.08%) |
May 11, 2006 | 30.26 | 30.26 | 29.47 | 29.48 | 373,985 | -0.71(-2.37%) |
May 10, 2006 | 30.22 | 30.32 | 30.06 | 30.19 | 302,903 | -0.15(-0.51%) |
May 09, 2006 | 30.33 | 30.41 | 30.25 | 30.35 | 228,106 | -0.02(-0.05%) |
May 08, 2006 | 30.23 | 30.41 | 30.20 | 30.36 | 345,255 | +0.09(+0.29%) |
May 05, 2006 | 30.26 | 30.45 | 30.21 | 30.27 | 2,801,173 | +0.20(+0.67%) |
May 04, 2006 | 29.75 | 30.08 | 29.75 | 30.07 | 490,143 | +0.34(+1.15%) |
May 03, 2006 | 29.66 | 29.83 | 29.51 | 29.73 | 192,193 | +0.06(+0.20%) |
May 02, 2006 | 29.51 | 29.68 | 29.35 | 29.67 | 400,733 | +0.23(+0.77%) |
May 01, 2006 | 29.70 | 29.76 | 29.41 | 29.44 | 11,080,115 | -0.01(-0.04%) |
Apr 28, 2006 | 29.23 | 29.63 | 29.17 | 29.45 | 173,865 | +0.19(+0.66%) |
Apr 27, 2006 | 29.37 | 29.70 | 29.08 | 29.26 | 595,899 | -0.34(-1.13%) |
Apr 26, 2006 | 29.60 | 29.87 | 29.49 | 29.60 | 406,925 | +0.09(+0.31%) |
Apr 25, 2006 | 29.64 | 29.64 | 29.37 | 29.50 | 342,778 | -0.13(-0.42%) |
Apr 24, 2006 | 29.80 | 29.80 | 29.50 | 29.63 | 222,657 | -0.23(-0.76%) |
Apr 21, 2006 | 30.00 | 30.05 | 29.72 | 29.85 | 288,290 | -0.01(-0.04%) |
Apr 20, 2006 | 30.00 | 30.00 | 29.58 | 29.87 | 1,585,102 | -0.08(-0.26%) |
Apr 19, 2006 | 29.79 | 29.98 | 29.65 | 29.94 | 613,484 | +0.27(+0.93%) |
Apr 18, 2006 | 29.11 | 29.72 | 29.07 | 29.67 | 427,482 | +0.76(+2.63%) |
Apr 17, 2006 | 28.92 | 29.02 | 28.73 | 28.91 | 410,145 | +0.00(+0.01%) |
Apr 13, 2006 | 28.86 | 29.06 | 28.67 | 28.91 | 241,480 | +0.05(+0.17%) |
Apr 12, 2006 | 28.65 | 28.88 | 28.65 | 28.86 | 325,936 | +0.15(+0.51%) |
Apr 11, 2006 | 29.15 | 29.21 | 28.65 | 28.71 | 260,303 | -0.36(-1.25%) |
Apr 10, 2006 | 29.17 | 29.35 | 28.97 | 29.07 | 152,318 | -0.10(-0.33%) |
Apr 07, 2006 | 29.69 | 29.79 | 29.14 | 29.17 | 294,977 | -0.40(-1.34%) |
Apr 06, 2006 | 29.54 | 29.61 | 29.36 | 29.57 | 212,502 | +0.03(+0.11%) |
Apr 05, 2006 | 29.47 | 29.62 | 29.26 | 29.54 | 319,497 | +0.15(+0.51%) |
Apr 04, 2006 | 29.37 | 29.53 | 29.20 | 29.39 | 384,882 | +0.15(+0.52%) |
Apr 03, 2006 | 29.43 | 29.68 | 29.22 | 29.23 | 828,711 | -0.17(-0.58%) |
Mar 31, 2006 | 29.40 | 29.45 | 29.22 | 29.40 | 242,223 | +0.09(+0.32%) |
Mar 30, 2006 | 29.38 | 29.50 | 29.15 | 29.31 | 624,629 | -0.09(-0.32%) |
Mar 29, 2006 | 28.93 | 29.40 | 28.93 | 29.40 | 366,307 | +0.50(+1.72%) |
Mar 28, 2006 | 28.99 | 29.16 | 28.82 | 28.91 | 319,497 | -0.14(-0.49%) |
Mar 27, 2006 | 29.05 | 29.06 | 28.91 | 29.05 | 561,720 | -0.06(-0.21%) |
Mar 24, 2006 | 28.99 | 29.14 | 28.88 | 29.11 | 283,584 | +0.13(+0.46%) |
Mar 23, 2006 | 28.82 | 28.98 | 28.72 | 28.97 | 254,359 | +0.08(+0.29%) |
Mar 22, 2006 | 28.44 | 28.93 | 28.44 | 28.89 | 517,635 | +0.42(+1.49%) |
Mar 21, 2006 | 28.80 | 28.97 | 28.46 | 28.46 | 325,936 | -0.34(-1.16%) |
Mar 20, 2006 | 28.79 | 28.85 | 28.61 | 28.80 | 361,849 | +0.05(+0.18%) |
Mar 17, 2006 | 28.79 | 28.81 | 28.61 | 28.75 | 254,607 | +0.06(+0.21%) |
Mar 16, 2006 | 28.72 | 28.87 | 28.63 | 28.69 | 415,098 | +0.04(+0.14%) |
Mar 15, 2006 | 28.40 | 28.65 | 28.34 | 28.65 | 326,679 | +0.19(+0.67%) |
Mar 14, 2006 | 28.02 | 28.46 | 27.94 | 28.46 | 248,910 | +0.32(+1.13%) |
Mar 13, 2006 | 28.17 | 28.27 | 27.98 | 28.14 | 212,007 | +0.11(+0.39%) |
Mar 10, 2006 | 27.65 | 28.03 | 27.53 | 28.03 | 299,435 | +0.41(+1.49%) |
Mar 09, 2006 | 27.73 | 27.94 | 27.59 | 27.62 | 231,078 | -0.13(-0.47%) |
Mar 08, 2006 | 27.67 | 27.88 | 27.46 | 27.75 | 382,406 | +0.03(+0.10%) |
Mar 07, 2006 | 28.06 | 28.06 | 27.67 | 27.72 | 306,618 | -0.42(-1.50%) |
Mar 06, 2006 | 28.36 | 28.39 | 28.00 | 28.14 | 310,581 | -0.25(-0.87%) |
Mar 03, 2006 | 28.38 | 28.67 | 28.32 | 28.39 | 196,156 | -0.13(-0.47%) |
Mar 02, 2006 | 28.54 | 28.64 | 28.34 | 28.52 | 249,158 | +0.02(+0.09%) |