Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.50 | 26.79 | 26.25 | 26.73 | 1,580,940 | +0.42(+1.60%) |
May 30, 2006 | 26.69 | 26.87 | 26.31 | 26.31 | 1,244,322 | -0.58(-2.17%) |
May 26, 2006 | 26.94 | 27.05 | 26.66 | 26.89 | 1,132,829 | -0.01(-0.05%) |
May 25, 2006 | 26.80 | 26.91 | 26.48 | 26.91 | 990,204 | +0.40(+1.50%) |
May 24, 2006 | 26.60 | 26.81 | 25.98 | 26.51 | 1,279,540 | -0.11(-0.42%) |
May 23, 2006 | 27.02 | 27.29 | 26.59 | 26.62 | 1,460,497 | -0.10(-0.36%) |
May 22, 2006 | 26.80 | 27.05 | 26.42 | 26.72 | 1,400,178 | -0.28(-1.04%) |
May 19, 2006 | 26.94 | 27.26 | 26.76 | 27.00 | 1,859,575 | +0.10(+0.37%) |
May 18, 2006 | 27.39 | 27.53 | 26.90 | 26.90 | 1,347,253 | -0.49(-1.79%) |
May 17, 2006 | 28.00 | 28.19 | 27.20 | 27.39 | 1,801,202 | -0.91(-3.22%) |
May 16, 2006 | 28.54 | 28.62 | 28.27 | 28.30 | 1,353,869 | +0.14(+0.49%) |
May 15, 2006 | 28.11 | 28.39 | 27.87 | 28.16 | 1,978,462 | +0.00(+0.00%) |
May 12, 2006 | 29.22 | 29.24 | 28.12 | 28.16 | 2,047,342 | -1.10(-3.77%) |
May 11, 2006 | 29.35 | 29.67 | 29.17 | 29.27 | 1,231,479 | +0.05(+0.19%) |
May 10, 2006 | 29.34 | 29.53 | 29.13 | 29.21 | 1,312,618 | -0.21(-0.72%) |
May 09, 2006 | 29.18 | 29.47 | 29.16 | 29.42 | 1,106,172 | +0.22(+0.74%) |
May 08, 2006 | 29.48 | 29.64 | 29.18 | 29.21 | 1,262,028 | -0.26(-0.88%) |
May 05, 2006 | 29.64 | 29.80 | 29.15 | 29.47 | 1,573,157 | +0.23(+0.79%) |
May 04, 2006 | 29.01 | 29.33 | 28.99 | 29.24 | 1,379,942 | +0.34(+1.17%) |
May 03, 2006 | 28.57 | 28.96 | 28.57 | 28.90 | 1,240,430 | +0.34(+1.18%) |
May 02, 2006 | 28.37 | 28.78 | 28.28 | 28.56 | 1,877,282 | +0.42(+1.49%) |
May 01, 2006 | 28.16 | 28.40 | 28.03 | 28.15 | 1,550,003 | +0.38(+1.36%) |
Apr 28, 2006 | 27.89 | 28.01 | 27.71 | 27.77 | 960,433 | -0.18(-0.64%) |
Apr 27, 2006 | 28.33 | 28.38 | 27.93 | 27.95 | 1,528,988 | -0.47(-1.66%) |
Apr 26, 2006 | 28.19 | 28.57 | 28.17 | 28.42 | 1,059,473 | +0.31(+1.10%) |
Apr 25, 2006 | 28.73 | 28.73 | 28.03 | 28.11 | 1,638,730 | -0.57(-1.97%) |
Apr 24, 2006 | 28.90 | 28.96 | 28.53 | 28.68 | 1,059,084 | -0.28(-0.97%) |
Apr 21, 2006 | 29.15 | 29.15 | 28.66 | 28.96 | 1,580,746 | -0.04(-0.14%) |
Apr 20, 2006 | 28.97 | 29.26 | 28.72 | 29.00 | 1,662,663 | +0.10(+0.33%) |
Apr 19, 2006 | 28.78 | 29.03 | 28.53 | 28.90 | 2,090,538 | +0.18(+0.63%) |
Apr 18, 2006 | 28.06 | 28.95 | 27.78 | 28.72 | 4,163,760 | +1.56(+5.75%) |
Apr 17, 2006 | 27.14 | 27.44 | 26.94 | 27.16 | 1,699,243 | +0.10(+0.37%) |
Apr 13, 2006 | 27.20 | 27.28 | 27.00 | 27.06 | 1,042,739 | -0.14(-0.52%) |
Apr 12, 2006 | 27.01 | 27.26 | 26.93 | 27.20 | 1,153,454 | +0.19(+0.71%) |
Apr 11, 2006 | 27.07 | 27.18 | 26.87 | 27.01 | 1,687,374 | -0.08(-0.29%) |
Apr 10, 2006 | 26.86 | 27.11 | 26.69 | 27.09 | 1,469,837 | +0.23(+0.84%) |
Apr 07, 2006 | 27.10 | 27.33 | 26.78 | 26.86 | 2,355,747 | -0.10(-0.36%) |
Apr 06, 2006 | 27.19 | 27.30 | 26.48 | 26.96 | 4,414,570 | -1.27(-4.49%) |
Apr 05, 2006 | 28.25 | 28.39 | 28.12 | 28.23 | 1,136,720 | +0.04(+0.16%) |
Apr 04, 2006 | 27.93 | 28.26 | 27.83 | 28.18 | 1,148,979 | +0.30(+1.09%) |
Apr 03, 2006 | 27.69 | 28.32 | 27.67 | 27.88 | 1,078,931 | +0.26(+0.93%) |
Mar 31, 2006 | 27.75 | 27.84 | 27.47 | 27.62 | 1,292,188 | -0.07(-0.26%) |
Mar 30, 2006 | 27.92 | 28.18 | 27.68 | 27.69 | 1,132,440 | -0.26(-0.93%) |
Mar 29, 2006 | 27.65 | 28.07 | 27.59 | 27.95 | 1,145,282 | +0.27(+0.97%) |
Mar 28, 2006 | 27.63 | 28.13 | 27.60 | 27.68 | 1,560,121 | +0.14(+0.50%) |
Mar 27, 2006 | 27.58 | 27.68 | 27.47 | 27.55 | 1,055,582 | -0.08(-0.30%) |
Mar 24, 2006 | 27.72 | 28.02 | 27.61 | 27.63 | 1,139,834 | -0.04(-0.14%) |
Mar 23, 2006 | 27.79 | 27.83 | 27.34 | 27.67 | 1,361,068 | -0.17(-0.62%) |
Mar 22, 2006 | 27.56 | 27.89 | 27.56 | 27.84 | 1,084,768 | +0.28(+1.03%) |
Mar 21, 2006 | 27.96 | 27.96 | 27.51 | 27.55 | 1,396,481 | -0.42(-1.49%) |
Mar 20, 2006 | 28.33 | 28.33 | 27.95 | 27.97 | 1,290,047 | -0.37(-1.31%) |
Mar 17, 2006 | 28.25 | 28.57 | 28.25 | 28.34 | 1,532,491 | +0.14(+0.49%) |
Mar 16, 2006 | 28.26 | 28.47 | 28.07 | 28.20 | 1,075,428 | +0.04(+0.13%) |
Mar 15, 2006 | 27.63 | 28.23 | 27.62 | 28.17 | 2,002,589 | +0.67(+2.44%) |
Mar 14, 2006 | 26.85 | 27.65 | 26.85 | 27.50 | 1,393,173 | +0.58(+2.15%) |
Mar 13, 2006 | 27.29 | 27.32 | 26.81 | 26.92 | 1,308,727 | -0.15(-0.56%) |
Mar 10, 2006 | 26.79 | 27.46 | 26.79 | 27.07 | 1,525,486 | +0.21(+0.79%) |
Mar 09, 2006 | 27.05 | 27.17 | 26.81 | 26.85 | 1,431,505 | -0.20(-0.72%) |
Mar 08, 2006 | 27.10 | 27.19 | 26.85 | 27.05 | 1,043,323 | -0.19(-0.69%) |
Mar 07, 2006 | 27.27 | 27.54 | 27.03 | 27.24 | 1,327,990 | +0.09(+0.33%) |
Mar 06, 2006 | 27.65 | 27.81 | 26.90 | 27.15 | 1,645,540 | -0.44(-1.59%) |
Mar 03, 2006 | 27.12 | 27.77 | 27.10 | 27.59 | 1,392,589 | +0.24(+0.86%) |
Mar 02, 2006 | 27.41 | 27.52 | 27.14 | 27.35 | 1,043,712 | -0.21(-0.77%) |