Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.98 | 27.08 | 26.57 | 26.90 | 148,284 | +0.02(+0.07%) |
May 30, 2006 | 27.22 | 27.25 | 26.82 | 26.88 | 188,383 | -0.40(-1.46%) |
May 26, 2006 | 27.38 | 27.59 | 27.21 | 27.28 | 67,922 | +0.02(+0.07%) |
May 25, 2006 | 26.71 | 27.27 | 26.69 | 27.26 | 118,005 | +0.70(+2.65%) |
May 24, 2006 | 26.16 | 26.58 | 25.99 | 26.56 | 144,028 | +0.25(+0.95%) |
May 23, 2006 | 26.99 | 27.25 | 26.24 | 26.31 | 100,820 | -0.50(-1.87%) |
May 22, 2006 | 27.01 | 27.04 | 26.52 | 26.81 | 133,881 | -0.29(-1.06%) |
May 19, 2006 | 26.82 | 27.37 | 26.52 | 27.10 | 142,064 | +0.28(+1.05%) |
May 18, 2006 | 27.18 | 27.51 | 26.82 | 26.82 | 190,019 | -0.28(-1.02%) |
May 17, 2006 | 27.18 | 27.36 | 26.88 | 27.09 | 145,829 | -0.24(-0.89%) |
May 16, 2006 | 27.35 | 27.59 | 27.22 | 27.34 | 233,555 | -0.09(-0.31%) |
May 15, 2006 | 26.85 | 27.54 | 26.58 | 27.42 | 289,857 | +0.42(+1.56%) |
May 12, 2006 | 27.62 | 27.62 | 26.89 | 27.00 | 282,492 | -0.70(-2.54%) |
May 11, 2006 | 28.17 | 28.20 | 27.59 | 27.70 | 209,987 | -0.54(-1.93%) |
May 10, 2006 | 28.27 | 28.45 | 28.06 | 28.25 | 115,877 | -0.02(-0.09%) |
May 09, 2006 | 28.11 | 28.50 | 27.89 | 28.27 | 111,785 | +0.16(+0.59%) |
May 08, 2006 | 27.92 | 28.14 | 27.91 | 28.11 | 99,510 | +0.10(+0.35%) |
May 05, 2006 | 27.81 | 28.17 | 27.78 | 28.01 | 169,233 | +0.35(+1.26%) |
May 04, 2006 | 27.37 | 27.86 | 27.37 | 27.66 | 90,999 | +0.23(+0.85%) |
May 03, 2006 | 27.25 | 27.45 | 27.04 | 27.43 | 81,016 | +0.18(+0.65%) |
May 02, 2006 | 27.50 | 27.50 | 26.94 | 27.25 | 182,818 | -0.25(-0.91%) |
May 01, 2006 | 27.37 | 27.74 | 27.07 | 27.50 | 212,442 | +0.21(+0.76%) |
Apr 28, 2006 | 27.35 | 27.80 | 27.20 | 27.29 | 109,330 | -0.20(-0.71%) |
Apr 27, 2006 | 26.98 | 27.79 | 26.97 | 27.49 | 199,839 | +0.39(+1.44%) |
Apr 26, 2006 | 27.16 | 27.53 | 27.10 | 27.10 | 201,312 | -0.08(-0.29%) |
Apr 25, 2006 | 27.48 | 27.49 | 27.15 | 27.18 | 203,113 | -0.37(-1.33%) |
Apr 24, 2006 | 27.82 | 27.92 | 27.51 | 27.54 | 184,291 | -0.21(-0.77%) |
Apr 21, 2006 | 27.89 | 27.94 | 27.60 | 27.76 | 181,836 | +0.13(+0.46%) |
Apr 20, 2006 | 27.49 | 27.74 | 27.29 | 27.63 | 228,972 | +0.13(+0.49%) |
Apr 19, 2006 | 26.91 | 27.56 | 26.90 | 27.49 | 262,361 | +0.59(+2.20%) |
Apr 18, 2006 | 26.55 | 26.98 | 26.33 | 26.90 | 478,731 | +0.35(+1.33%) |
Apr 17, 2006 | 26.79 | 26.87 | 26.47 | 26.55 | 166,942 | -0.34(-1.25%) |
Apr 13, 2006 | 27.15 | 27.18 | 26.68 | 26.88 | 291,330 | -0.26(-0.97%) |
Apr 12, 2006 | 26.98 | 27.40 | 26.96 | 27.15 | 88,708 | +0.14(+0.52%) |
Apr 11, 2006 | 27.31 | 27.41 | 26.99 | 27.01 | 74,960 | -0.24(-0.90%) |
Apr 10, 2006 | 27.43 | 27.56 | 27.07 | 27.25 | 133,390 | -0.24(-0.89%) |
Apr 07, 2006 | 27.90 | 27.98 | 27.35 | 27.49 | 116,368 | -0.40(-1.45%) |
Apr 06, 2006 | 27.98 | 28.26 | 27.90 | 27.90 | 97,710 | -0.23(-0.83%) |
Apr 05, 2006 | 27.96 | 28.27 | 27.83 | 28.13 | 88,381 | +0.21(+0.74%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.75 | 27.92 | 162,196 | -0.32(-1.15%) |
Apr 03, 2006 | 28.92 | 29.02 | 28.24 | 28.25 | 119,478 | -0.74(-2.55%) |
Mar 31, 2006 | 28.95 | 29.00 | 28.52 | 28.99 | 117,841 | +0.09(+0.30%) |
Mar 30, 2006 | 29.24 | 29.24 | 28.66 | 28.90 | 186,091 | -0.40(-1.36%) |
Mar 29, 2006 | 29.33 | 29.33 | 28.17 | 29.30 | 234,374 | +0.54(+1.89%) |
Mar 28, 2006 | 28.69 | 29.06 | 28.51 | 28.75 | 151,884 | +0.06(+0.21%) |
Mar 27, 2006 | 28.59 | 28.71 | 28.40 | 28.69 | 179,708 | +0.04(+0.13%) |
Mar 24, 2006 | 28.62 | 28.72 | 28.49 | 28.66 | 114,077 | +0.06(+0.21%) |
Mar 23, 2006 | 28.53 | 28.64 | 28.36 | 28.59 | 88,217 | -0.12(-0.43%) |
Mar 22, 2006 | 28.56 | 28.72 | 28.27 | 28.72 | 157,776 | +0.06(+0.21%) |
Mar 21, 2006 | 29.28 | 29.31 | 28.66 | 28.66 | 161,541 | -0.66(-2.25%) |
Mar 20, 2006 | 29.42 | 29.42 | 29.11 | 29.32 | 264,652 | -0.23(-0.77%) |
Mar 17, 2006 | 29.14 | 29.69 | 29.14 | 29.54 | 541,744 | +0.38(+1.30%) |
Mar 16, 2006 | 28.80 | 29.47 | 28.77 | 29.16 | 126,025 | +0.42(+1.47%) |
Mar 15, 2006 | 28.60 | 28.82 | 28.53 | 28.74 | 356,143 | +0.14(+0.49%) |
Mar 14, 2006 | 28.26 | 28.67 | 28.11 | 28.60 | 205,077 | +0.27(+0.97%) |
Mar 13, 2006 | 29.30 | 29.30 | 28.17 | 28.33 | 168,906 | -0.40(-1.38%) |
Mar 10, 2006 | 28.24 | 28.72 | 28.24 | 28.72 | 101,802 | +0.48(+1.71%) |
Mar 09, 2006 | 27.84 | 28.24 | 27.81 | 28.24 | 126,188 | +0.42(+1.49%) |
Mar 08, 2006 | 27.93 | 27.93 | 27.57 | 27.82 | 133,390 | -0.07(-0.26%) |
Mar 07, 2006 | 28.31 | 28.31 | 27.89 | 27.90 | 77,906 | -0.38(-1.34%) |
Mar 06, 2006 | 27.81 | 28.33 | 27.70 | 28.28 | 183,145 | +0.43(+1.54%) |
Mar 03, 2006 | 28.11 | 28.11 | 27.80 | 27.85 | 175,780 | -0.32(-1.13%) |
Mar 02, 2006 | 28.15 | 28.18 | 27.81 | 28.17 | 162,523 | +0.02(+0.07%) |