Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.15 | 28.37 | 27.84 | 28.15 | 1,475,177 | +0.04(+0.14%) |
May 30, 2006 | 28.67 | 28.67 | 28.10 | 28.11 | 938,123 | -0.63(-2.18%) |
May 26, 2006 | 28.63 | 28.78 | 28.58 | 28.74 | 453,994 | +0.14(+0.48%) |
May 25, 2006 | 28.32 | 28.60 | 28.24 | 28.60 | 772,005 | +0.43(+1.51%) |
May 24, 2006 | 28.12 | 28.38 | 27.96 | 28.18 | 887,186 | -0.01(-0.02%) |
May 23, 2006 | 28.31 | 28.41 | 28.16 | 28.18 | 779,959 | +0.01(+0.05%) |
May 22, 2006 | 27.86 | 28.33 | 27.76 | 28.17 | 986,153 | +0.14(+0.51%) |
May 19, 2006 | 28.00 | 28.20 | 27.71 | 28.03 | 648,411 | +0.16(+0.56%) |
May 18, 2006 | 28.05 | 28.28 | 27.80 | 27.87 | 1,150,742 | -0.22(-0.77%) |
May 17, 2006 | 28.01 | 28.16 | 27.82 | 28.09 | 1,071,660 | -0.20(-0.69%) |
May 16, 2006 | 28.46 | 28.52 | 28.22 | 28.28 | 410,247 | -0.16(-0.57%) |
May 15, 2006 | 28.24 | 28.47 | 28.22 | 28.44 | 716,938 | +0.10(+0.35%) |
May 12, 2006 | 28.43 | 28.50 | 28.22 | 28.35 | 955,255 | -0.11(-0.39%) |
May 11, 2006 | 28.58 | 28.68 | 28.40 | 28.46 | 889,786 | -0.16(-0.55%) |
May 10, 2006 | 28.56 | 28.72 | 28.47 | 28.61 | 581,260 | -0.02(-0.07%) |
May 09, 2006 | 28.65 | 28.69 | 28.44 | 28.63 | 489,941 | -0.01(-0.05%) |
May 08, 2006 | 28.71 | 28.82 | 28.55 | 28.65 | 778,888 | -0.01(-0.02%) |
May 05, 2006 | 28.67 | 28.78 | 28.60 | 28.65 | 559,233 | -0.03(-0.09%) |
May 04, 2006 | 28.66 | 28.82 | 28.41 | 28.68 | 693,076 | +0.17(+0.60%) |
May 03, 2006 | 28.41 | 28.62 | 28.29 | 28.51 | 719,691 | +0.14(+0.48%) |
May 02, 2006 | 28.56 | 28.56 | 28.22 | 28.37 | 582,636 | -0.07(-0.23%) |
May 01, 2006 | 28.80 | 29.00 | 28.26 | 28.44 | 752,578 | -0.10(-0.34%) |
Apr 28, 2006 | 28.70 | 28.80 | 28.53 | 28.54 | 584,319 | -0.20(-0.68%) |
Apr 27, 2006 | 28.63 | 28.94 | 28.50 | 28.73 | 725,657 | +0.01(+0.02%) |
Apr 26, 2006 | 28.87 | 28.99 | 28.66 | 28.73 | 578,506 | +0.01(+0.05%) |
Apr 25, 2006 | 29.00 | 29.00 | 28.14 | 28.71 | 1,039,690 | -0.21(-0.72%) |
Apr 24, 2006 | 29.06 | 29.09 | 28.82 | 28.92 | 544,396 | -0.16(-0.56%) |
Apr 21, 2006 | 29.48 | 29.52 | 29.09 | 29.09 | 883,515 | -0.20(-0.69%) |
Apr 20, 2006 | 29.42 | 29.63 | 29.20 | 29.29 | 743,554 | +0.00(+0.00%) |
Apr 19, 2006 | 29.47 | 29.65 | 29.24 | 29.29 | 2,244,429 | -0.05(-0.16%) |
Apr 18, 2006 | 29.34 | 29.41 | 28.95 | 29.33 | 1,161,449 | -0.01(-0.04%) |
Apr 17, 2006 | 29.37 | 29.75 | 29.17 | 29.35 | 1,066,459 | +0.08(+0.27%) |
Apr 13, 2006 | 29.22 | 29.53 | 29.24 | 29.27 | 548,831 | +0.05(+0.16%) |
Apr 12, 2006 | 29.36 | 29.46 | 29.14 | 29.22 | 471,279 | -0.20(-0.69%) |
Apr 11, 2006 | 29.52 | 29.56 | 29.28 | 29.43 | 721,374 | -0.17(-0.57%) |
Apr 10, 2006 | 29.45 | 29.75 | 29.37 | 29.60 | 641,068 | +0.24(+0.80%) |
Apr 07, 2006 | 29.81 | 29.86 | 29.20 | 29.36 | 755,485 | -0.36(-1.21%) |
Apr 06, 2006 | 30.01 | 30.01 | 29.57 | 29.72 | 1,105,006 | -0.38(-1.26%) |
Apr 05, 2006 | 29.81 | 30.18 | 29.57 | 30.10 | 1,839,994 | +1.41(+4.90%) |
Apr 04, 2006 | 28.62 | 28.80 | 28.50 | 28.69 | 798,161 | +0.12(+0.43%) |
Apr 03, 2006 | 28.57 | 28.88 | 28.52 | 28.57 | 792,655 | -0.09(-0.30%) |
Mar 31, 2006 | 28.67 | 28.84 | 28.54 | 28.65 | 708,984 | +0.02(+0.07%) |
Mar 30, 2006 | 28.71 | 28.80 | 28.55 | 28.63 | 461,337 | -0.16(-0.57%) |
Mar 29, 2006 | 28.74 | 28.94 | 28.65 | 28.80 | 373,842 | +0.16(+0.55%) |
Mar 28, 2006 | 28.83 | 28.96 | 28.48 | 28.64 | 785,466 | -0.25(-0.88%) |
Mar 27, 2006 | 28.96 | 28.96 | 28.77 | 28.90 | 537,512 | -0.14(-0.47%) |
Mar 24, 2006 | 29.03 | 29.10 | 28.80 | 29.03 | 556,633 | -0.06(-0.20%) |
Mar 23, 2006 | 29.27 | 29.37 | 28.97 | 29.09 | 619,195 | -0.30(-1.02%) |
Mar 22, 2006 | 29.37 | 29.52 | 29.22 | 29.39 | 578,353 | +0.09(+0.29%) |
Mar 21, 2006 | 29.48 | 29.62 | 29.26 | 29.31 | 511,967 | -0.23(-0.77%) |
Mar 20, 2006 | 29.69 | 29.71 | 29.39 | 29.54 | 514,415 | +0.01(+0.02%) |
Mar 17, 2006 | 29.67 | 29.73 | 29.38 | 29.53 | 750,284 | +0.00(+0.00%) |
Mar 16, 2006 | 29.33 | 29.61 | 29.23 | 29.53 | 504,778 | +0.37(+1.28%) |
Mar 15, 2006 | 29.12 | 29.35 | 29.07 | 29.16 | 578,047 | +0.01(+0.04%) |
Mar 14, 2006 | 28.86 | 29.23 | 28.75 | 29.14 | 564,893 | +0.24(+0.84%) |
Mar 13, 2006 | 29.32 | 29.41 | 28.86 | 28.90 | 345,084 | -0.35(-1.21%) |
Mar 10, 2006 | 28.97 | 29.28 | 28.93 | 29.26 | 657,435 | +0.29(+0.99%) |
Mar 09, 2006 | 28.95 | 29.11 | 28.83 | 28.97 | 617,206 | +0.09(+0.29%) |
Mar 08, 2006 | 29.05 | 29.06 | 28.68 | 28.88 | 691,240 | -0.41(-1.38%) |
Mar 07, 2006 | 28.63 | 29.45 | 28.63 | 29.29 | 1,346,993 | +0.70(+2.45%) |
Mar 06, 2006 | 28.84 | 28.87 | 28.52 | 28.59 | 638,315 | -0.19(-0.66%) |
Mar 03, 2006 | 28.76 | 28.99 | 28.70 | 28.78 | 753,649 | -0.19(-0.65%) |
Mar 02, 2006 | 29.11 | 29.19 | 28.72 | 28.97 | 480,304 | -0.22(-0.76%) |