Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.39 | 27.90 | 27.29 | 27.63 | 346,197 | +0.25(+0.90%) |
May 30, 2006 | 27.59 | 27.61 | 27.35 | 27.39 | 259,680 | -0.39(-1.41%) |
May 26, 2006 | 27.53 | 27.92 | 27.48 | 27.78 | 279,325 | +0.28(+1.01%) |
May 25, 2006 | 27.67 | 27.82 | 27.37 | 27.50 | 303,914 | +0.01(+0.03%) |
May 24, 2006 | 27.80 | 27.80 | 27.20 | 27.49 | 747,296 | -0.33(-1.19%) |
May 23, 2006 | 28.59 | 28.78 | 27.76 | 27.82 | 425,688 | -0.68(-2.37%) |
May 22, 2006 | 29.13 | 29.13 | 28.50 | 28.50 | 332,536 | -0.77(-2.63%) |
May 19, 2006 | 28.86 | 29.34 | 28.59 | 29.27 | 235,221 | +0.33(+1.14%) |
May 18, 2006 | 28.74 | 29.30 | 28.74 | 28.94 | 364,671 | +0.26(+0.91%) |
May 17, 2006 | 28.71 | 28.89 | 28.42 | 28.68 | 301,963 | -0.12(-0.43%) |
May 16, 2006 | 28.96 | 29.01 | 28.75 | 28.80 | 240,035 | -0.21(-0.72%) |
May 15, 2006 | 28.85 | 29.26 | 28.61 | 29.01 | 262,932 | -0.03(-0.11%) |
May 12, 2006 | 29.44 | 29.44 | 28.54 | 29.04 | 324,210 | -0.44(-1.49%) |
May 11, 2006 | 30.21 | 30.25 | 29.27 | 29.48 | 239,775 | -0.66(-2.19%) |
May 10, 2006 | 30.32 | 30.32 | 29.64 | 30.14 | 530,029 | -0.51(-1.68%) |
May 09, 2006 | 30.55 | 30.73 | 30.46 | 30.65 | 262,802 | +0.11(+0.35%) |
May 08, 2006 | 30.36 | 30.59 | 30.22 | 30.55 | 229,236 | +0.15(+0.48%) |
May 05, 2006 | 29.94 | 30.63 | 29.78 | 30.40 | 496,203 | +0.45(+1.51%) |
May 04, 2006 | 29.59 | 29.98 | 29.55 | 29.95 | 294,026 | +0.35(+1.17%) |
May 03, 2006 | 29.45 | 29.75 | 29.42 | 29.60 | 319,786 | +0.14(+0.47%) |
May 02, 2006 | 29.41 | 29.49 | 29.16 | 29.46 | 165,617 | +0.07(+0.24%) |
May 01, 2006 | 28.86 | 29.68 | 28.86 | 29.39 | 325,251 | +0.49(+1.70%) |
Apr 28, 2006 | 28.74 | 29.03 | 28.63 | 28.90 | 276,593 | +0.08(+0.29%) |
Apr 27, 2006 | 28.75 | 29.49 | 28.44 | 28.82 | 385,097 | +0.05(+0.19%) |
Apr 26, 2006 | 29.05 | 29.14 | 28.59 | 28.76 | 258,639 | -0.27(-0.93%) |
Apr 25, 2006 | 29.48 | 29.52 | 28.78 | 29.03 | 326,291 | -0.49(-1.67%) |
Apr 24, 2006 | 29.78 | 29.85 | 29.39 | 29.52 | 182,661 | -0.26(-0.88%) |
Apr 21, 2006 | 29.98 | 29.98 | 29.55 | 29.78 | 158,462 | -0.02(-0.05%) |
Apr 20, 2006 | 29.63 | 29.95 | 29.29 | 29.80 | 151,567 | +0.16(+0.54%) |
Apr 19, 2006 | 29.99 | 29.99 | 29.54 | 29.64 | 413,068 | -0.40(-1.33%) |
Apr 18, 2006 | 29.81 | 30.08 | 29.79 | 30.04 | 414,630 | +0.31(+1.03%) |
Apr 17, 2006 | 29.55 | 29.88 | 29.46 | 29.73 | 574,523 | +0.22(+0.73%) |
Apr 13, 2006 | 29.39 | 29.72 | 29.06 | 29.52 | 428,941 | +0.13(+0.44%) |
Apr 12, 2006 | 29.45 | 29.63 | 29.25 | 29.39 | 370,395 | +0.02(+0.05%) |
Apr 11, 2006 | 29.42 | 29.55 | 29.24 | 29.37 | 460,035 | +0.06(+0.21%) |
Apr 10, 2006 | 29.25 | 29.32 | 28.95 | 29.31 | 295,588 | +0.13(+0.45%) |
Apr 07, 2006 | 29.68 | 29.78 | 28.92 | 29.18 | 246,150 | -0.42(-1.40%) |
Apr 06, 2006 | 29.85 | 29.85 | 29.39 | 29.59 | 345,416 | -0.25(-0.85%) |
Apr 05, 2006 | 29.71 | 29.97 | 29.71 | 29.85 | 353,092 | +0.14(+0.47%) |
Apr 04, 2006 | 29.53 | 29.97 | 29.44 | 29.71 | 406,824 | +0.03(+0.10%) |
Apr 03, 2006 | 29.44 | 30.05 | 29.30 | 29.68 | 1,043,405 | +0.30(+1.02%) |
Mar 31, 2006 | 29.21 | 29.55 | 29.02 | 29.38 | 667,155 | +0.19(+0.66%) |
Mar 30, 2006 | 29.20 | 29.20 | 28.82 | 29.19 | 379,763 | -0.02(-0.08%) |
Mar 29, 2006 | 29.15 | 29.32 | 29.01 | 29.21 | 348,408 | +0.10(+0.34%) |
Mar 28, 2006 | 29.24 | 29.24 | 28.82 | 29.11 | 348,148 | -0.14(-0.47%) |
Mar 27, 2006 | 29.42 | 29.42 | 29.00 | 29.25 | 287,912 | -0.17(-0.57%) |
Mar 24, 2006 | 29.09 | 29.42 | 28.88 | 29.42 | 276,463 | +0.38(+1.30%) |
Mar 23, 2006 | 29.15 | 29.17 | 28.77 | 29.04 | 267,616 | -0.23(-0.79%) |
Mar 22, 2006 | 28.73 | 29.41 | 28.55 | 29.27 | 387,699 | +0.48(+1.68%) |
Mar 21, 2006 | 29.21 | 29.36 | 28.67 | 28.79 | 755,753 | -0.45(-1.53%) |
Mar 20, 2006 | 29.14 | 29.53 | 29.02 | 29.23 | 588,834 | +0.09(+0.32%) |
Mar 17, 2006 | 29.17 | 29.44 | 28.92 | 29.14 | 958,449 | +0.54(+1.88%) |
Mar 16, 2006 | 28.21 | 28.64 | 28.19 | 28.60 | 428,290 | +0.32(+1.11%) |
Mar 15, 2006 | 29.17 | 29.17 | 28.13 | 28.29 | 1,022,068 | -0.58(-2.00%) |
Mar 14, 2006 | 28.70 | 29.06 | 28.52 | 28.86 | 779,952 | +0.20(+0.70%) |
Mar 13, 2006 | 29.02 | 29.20 | 27.86 | 28.66 | 1,722,919 | +1.55(+5.70%) |
Mar 10, 2006 | 26.52 | 27.27 | 26.35 | 27.12 | 470,963 | +0.98(+3.73%) |
Mar 09, 2006 | 25.76 | 26.23 | 25.76 | 26.14 | 516,368 | +0.43(+1.67%) |
Mar 08, 2006 | 25.73 | 25.75 | 25.47 | 25.71 | 774,357 | -0.10(-0.39%) |
Mar 07, 2006 | 25.81 | 25.91 | 25.75 | 25.81 | 485,534 | -0.04(-0.15%) |
Mar 06, 2006 | 25.03 | 25.88 | 25.03 | 25.85 | 228,716 | +0.08(+0.33%) |
Mar 03, 2006 | 25.60 | 26.00 | 25.54 | 25.76 | 283,358 | +0.02(+0.06%) |
Mar 02, 2006 | 25.60 | 25.75 | 25.50 | 25.75 | 283,879 | +0.22(+0.84%) |