Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.28 | 28.76 | 28.28 | 28.53 | 1,901,506 | +0.37(+1.31%) |
May 30, 2006 | 28.52 | 28.57 | 28.09 | 28.16 | 990,823 | -0.37(-1.29%) |
May 26, 2006 | 28.47 | 28.55 | 28.30 | 28.53 | 826,033 | +0.10(+0.34%) |
May 25, 2006 | 28.46 | 28.50 | 28.25 | 28.43 | 914,152 | +0.12(+0.43%) |
May 24, 2006 | 27.92 | 28.42 | 27.91 | 28.31 | 1,886,762 | +0.41(+1.47%) |
May 23, 2006 | 28.58 | 28.66 | 27.90 | 27.90 | 1,357,004 | -0.61(-2.14%) |
May 22, 2006 | 27.96 | 28.73 | 27.96 | 28.51 | 2,004,890 | +0.41(+1.46%) |
May 19, 2006 | 27.82 | 28.37 | 27.67 | 28.10 | 1,769,674 | +0.41(+1.48%) |
May 18, 2006 | 27.73 | 27.95 | 27.65 | 27.69 | 992,731 | -0.09(-0.31%) |
May 17, 2006 | 27.99 | 28.18 | 27.67 | 27.78 | 1,876,874 | -0.31(-1.11%) |
May 16, 2006 | 28.39 | 28.41 | 28.02 | 28.09 | 1,606,271 | -0.24(-0.83%) |
May 15, 2006 | 28.03 | 28.39 | 28.03 | 28.33 | 953,528 | +0.30(+1.07%) |
May 12, 2006 | 28.31 | 28.43 | 28.02 | 28.03 | 1,180,245 | -0.38(-1.34%) |
May 11, 2006 | 28.73 | 28.73 | 28.25 | 28.41 | 1,098,023 | -0.38(-1.32%) |
May 10, 2006 | 28.54 | 28.86 | 28.54 | 28.79 | 882,408 | +0.25(+0.87%) |
May 09, 2006 | 28.74 | 28.82 | 28.42 | 28.54 | 1,285,884 | -0.34(-1.18%) |
May 08, 2006 | 28.97 | 29.13 | 28.82 | 28.88 | 844,767 | -0.19(-0.65%) |
May 05, 2006 | 28.77 | 29.12 | 28.70 | 29.07 | 805,564 | +0.44(+1.55%) |
May 04, 2006 | 28.58 | 28.73 | 28.36 | 28.63 | 1,580,946 | +0.00(+0.00%) |
May 03, 2006 | 28.69 | 28.74 | 28.41 | 28.63 | 1,503,754 | -0.12(-0.40%) |
May 02, 2006 | 28.65 | 28.80 | 28.55 | 28.74 | 899,234 | +0.14(+0.50%) |
May 01, 2006 | 29.01 | 29.16 | 28.45 | 28.60 | 944,508 | -0.44(-1.51%) |
Apr 28, 2006 | 28.99 | 29.11 | 28.79 | 29.04 | 805,911 | +0.04(+0.14%) |
Apr 27, 2006 | 28.39 | 29.19 | 28.25 | 29.00 | 1,320,924 | +0.55(+1.93%) |
Apr 26, 2006 | 28.73 | 28.91 | 28.39 | 28.45 | 1,083,626 | -0.27(-0.94%) |
Apr 25, 2006 | 29.18 | 29.18 | 28.62 | 28.72 | 903,050 | -0.45(-1.54%) |
Apr 24, 2006 | 28.99 | 29.17 | 28.81 | 29.17 | 1,016,669 | +0.18(+0.64%) |
Apr 21, 2006 | 29.20 | 29.38 | 28.91 | 28.99 | 944,508 | -0.05(-0.18%) |
Apr 20, 2006 | 28.99 | 29.34 | 28.96 | 29.04 | 795,503 | +0.08(+0.28%) |
Apr 19, 2006 | 29.05 | 29.21 | 28.85 | 28.96 | 597,061 | -0.09(-0.32%) |
Apr 18, 2006 | 28.62 | 29.14 | 28.65 | 29.05 | 989,088 | +0.43(+1.51%) |
Apr 17, 2006 | 28.49 | 28.64 | 28.47 | 28.62 | 750,576 | +0.13(+0.47%) |
Apr 13, 2006 | 28.63 | 28.64 | 28.43 | 28.48 | 750,403 | -0.14(-0.50%) |
Apr 12, 2006 | 28.33 | 28.69 | 28.25 | 28.63 | 1,118,145 | +0.31(+1.08%) |
Apr 11, 2006 | 28.68 | 28.74 | 28.23 | 28.32 | 1,508,958 | -0.27(-0.93%) |
Apr 10, 2006 | 28.54 | 28.90 | 28.54 | 28.59 | 885,184 | -0.03(-0.10%) |
Apr 07, 2006 | 28.86 | 28.99 | 28.59 | 28.62 | 1,150,409 | -0.30(-1.04%) |
Apr 06, 2006 | 29.41 | 29.44 | 28.91 | 28.92 | 1,118,492 | -0.57(-1.92%) |
Apr 05, 2006 | 29.07 | 29.53 | 29.00 | 29.48 | 1,089,524 | +0.42(+1.43%) |
Apr 04, 2006 | 28.81 | 29.14 | 28.70 | 29.07 | 943,814 | +0.18(+0.62%) |
Apr 03, 2006 | 28.99 | 29.26 | 28.72 | 28.89 | 1,447,726 | +0.17(+0.58%) |
Mar 31, 2006 | 28.99 | 29.12 | 28.68 | 28.72 | 1,574,528 | -0.28(-0.97%) |
Mar 30, 2006 | 29.23 | 29.35 | 28.86 | 29.00 | 1,438,879 | -0.21(-0.73%) |
Mar 29, 2006 | 29.03 | 29.35 | 28.95 | 29.22 | 809,380 | +0.13(+0.46%) |
Mar 28, 2006 | 28.88 | 29.35 | 28.77 | 29.08 | 1,329,944 | +0.14(+0.50%) |
Mar 27, 2006 | 29.22 | 29.25 | 28.85 | 28.94 | 1,583,548 | -0.19(-0.65%) |
Mar 24, 2006 | 29.15 | 29.23 | 28.97 | 29.13 | 813,196 | +0.02(+0.06%) |
Mar 23, 2006 | 29.11 | 29.18 | 28.85 | 29.11 | 1,251,539 | +0.07(+0.26%) |
Mar 22, 2006 | 28.82 | 29.13 | 28.71 | 29.04 | 864,195 | +0.24(+0.84%) |
Mar 21, 2006 | 29.07 | 29.07 | 28.67 | 28.80 | 1,147,460 | -0.20(-0.70%) |
Mar 20, 2006 | 29.37 | 29.44 | 28.92 | 29.00 | 823,084 | -0.31(-1.04%) |
Mar 17, 2006 | 29.55 | 29.55 | 29.18 | 29.30 | 1,109,472 | -0.13(-0.45%) |
Mar 16, 2006 | 29.25 | 29.53 | 29.22 | 29.44 | 783,187 | +0.36(+1.23%) |
Mar 15, 2006 | 29.22 | 29.26 | 28.95 | 29.08 | 1,031,066 | -0.14(-0.47%) |
Mar 14, 2006 | 29.08 | 29.25 | 28.89 | 29.22 | 973,303 | +0.19(+0.66%) |
Mar 13, 2006 | 29.02 | 29.17 | 28.91 | 29.03 | 1,320,057 | -0.04(-0.14%) |
Mar 10, 2006 | 28.86 | 29.16 | 28.81 | 29.07 | 1,288,833 | +0.21(+0.74%) |
Mar 09, 2006 | 28.82 | 28.93 | 28.52 | 28.85 | 2,489,374 | +0.47(+1.64%) |
Mar 08, 2006 | 28.30 | 28.62 | 27.97 | 28.39 | 1,504,448 | +0.09(+0.31%) |
Mar 07, 2006 | 28.40 | 28.40 | 28.17 | 28.30 | 1,483,980 | -0.08(-0.28%) |
Mar 06, 2006 | 28.76 | 28.88 | 28.36 | 28.38 | 1,790,663 | -0.80(-2.73%) |
Mar 03, 2006 | 28.88 | 29.42 | 28.85 | 29.18 | 1,923,883 | +0.27(+0.94%) |
Mar 02, 2006 | 28.91 | 28.92 | 28.69 | 28.91 | 1,606,792 | -0.14(-0.48%) |