Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.93 | 27.74 | 26.89 | 27.70 | 137,363 | +0.86(+3.19%) |
May 30, 2006 | 27.35 | 27.40 | 26.83 | 26.84 | 141,522 | -0.48(-1.77%) |
May 26, 2006 | 27.94 | 27.94 | 27.14 | 27.33 | 88,610 | -0.59(-2.11%) |
May 25, 2006 | 27.45 | 27.92 | 27.40 | 27.92 | 75,439 | +0.59(+2.15%) |
May 24, 2006 | 27.31 | 27.54 | 27.18 | 27.33 | 219,965 | +0.05(+0.19%) |
May 23, 2006 | 27.44 | 27.70 | 27.23 | 27.27 | 152,959 | -0.08(-0.28%) |
May 22, 2006 | 27.55 | 27.55 | 27.08 | 27.35 | 147,067 | -0.20(-0.72%) |
May 19, 2006 | 27.42 | 27.63 | 27.07 | 27.55 | 183,689 | +0.13(+0.47%) |
May 18, 2006 | 27.48 | 27.53 | 27.08 | 27.42 | 203,098 | -0.02(-0.06%) |
May 17, 2006 | 27.33 | 27.45 | 27.08 | 27.44 | 134,128 | -0.01(-0.03%) |
May 16, 2006 | 27.02 | 27.57 | 27.02 | 27.45 | 105,477 | +0.41(+1.50%) |
May 15, 2006 | 26.83 | 27.17 | 26.70 | 27.04 | 139,558 | +0.07(+0.26%) |
May 12, 2006 | 27.34 | 27.41 | 26.70 | 26.97 | 123,153 | -0.43(-1.58%) |
May 11, 2006 | 28.07 | 28.10 | 27.40 | 27.40 | 85,375 | -0.73(-2.58%) |
May 10, 2006 | 28.35 | 28.54 | 27.92 | 28.13 | 109,982 | -0.32(-1.13%) |
May 09, 2006 | 28.56 | 28.58 | 28.36 | 28.45 | 63,424 | -0.20(-0.69%) |
May 08, 2006 | 28.93 | 29.08 | 28.63 | 28.65 | 64,002 | -0.17(-0.60%) |
May 05, 2006 | 29.06 | 29.39 | 28.82 | 28.82 | 101,318 | -0.06(-0.21%) |
May 04, 2006 | 28.62 | 29.01 | 28.38 | 28.88 | 137,594 | +0.29(+1.00%) |
May 03, 2006 | 28.37 | 28.68 | 27.67 | 28.60 | 204,947 | +0.19(+0.67%) |
May 02, 2006 | 28.37 | 28.49 | 28.05 | 28.41 | 153,652 | +0.11(+0.40%) |
May 01, 2006 | 29.33 | 29.40 | 28.29 | 28.30 | 170,866 | -1.04(-3.54%) |
Apr 28, 2006 | 28.65 | 29.33 | 28.56 | 29.33 | 169,942 | +0.68(+2.36%) |
Apr 27, 2006 | 28.57 | 29.00 | 28.33 | 28.66 | 158,620 | +0.09(+0.30%) |
Apr 26, 2006 | 29.00 | 29.23 | 28.37 | 28.57 | 495,038 | -1.21(-4.07%) |
Apr 25, 2006 | 29.90 | 30.00 | 28.35 | 29.78 | 384,709 | -0.11(-0.38%) |
Apr 24, 2006 | 30.17 | 30.19 | 29.73 | 29.90 | 88,725 | -0.28(-0.92%) |
Apr 21, 2006 | 30.99 | 30.99 | 30.10 | 30.17 | 90,805 | -0.51(-1.66%) |
Apr 20, 2006 | 31.06 | 31.16 | 30.54 | 30.69 | 74,631 | -0.46(-1.47%) |
Apr 19, 2006 | 30.73 | 31.15 | 30.51 | 31.14 | 123,615 | +0.31(+1.01%) |
Apr 18, 2006 | 29.85 | 30.86 | 29.99 | 30.83 | 80,407 | +0.99(+3.31%) |
Apr 17, 2006 | 30.27 | 30.43 | 29.73 | 29.85 | 60,421 | -0.50(-1.65%) |
Apr 13, 2006 | 29.48 | 30.43 | 29.51 | 30.35 | 96,003 | +0.87(+2.94%) |
Apr 12, 2006 | 29.39 | 29.57 | 29.20 | 29.48 | 521,841 | +0.14(+0.47%) |
Apr 11, 2006 | 29.91 | 29.91 | 29.33 | 29.34 | 85,375 | -0.48(-1.60%) |
Apr 10, 2006 | 30.38 | 30.38 | 29.79 | 29.82 | 201,365 | -0.56(-1.85%) |
Apr 07, 2006 | 30.51 | 30.85 | 30.30 | 30.38 | 131,471 | -0.07(-0.23%) |
Apr 06, 2006 | 31.04 | 31.17 | 30.39 | 30.45 | 114,488 | -0.68(-2.17%) |
Apr 05, 2006 | 30.56 | 31.16 | 30.51 | 31.13 | 127,658 | +0.71(+2.33%) |
Apr 04, 2006 | 30.20 | 30.65 | 30.03 | 30.42 | 206,795 | +0.20(+0.66%) |
Apr 03, 2006 | 29.95 | 30.57 | 29.95 | 30.22 | 241,338 | +0.18(+0.61%) |
Mar 31, 2006 | 30.05 | 30.21 | 29.93 | 30.04 | 141,637 | -0.10(-0.34%) |
Mar 30, 2006 | 30.64 | 30.72 | 30.05 | 30.14 | 131,933 | -0.47(-1.53%) |
Mar 29, 2006 | 30.43 | 31.33 | 30.43 | 30.61 | 237,294 | -0.64(-2.05%) |
Mar 28, 2006 | 31.28 | 31.38 | 30.97 | 31.25 | 299,333 | +0.00(+0.00%) |
Mar 27, 2006 | 31.01 | 31.85 | 30.91 | 31.25 | 256,819 | +0.30(+0.98%) |
Mar 24, 2006 | 30.48 | 31.16 | 30.30 | 30.94 | 180,339 | +0.53(+1.74%) |
Mar 23, 2006 | 30.43 | 30.81 | 30.29 | 30.42 | 162,894 | -0.10(-0.31%) |
Mar 22, 2006 | 30.31 | 30.72 | 30.16 | 30.51 | 241,107 | +0.20(+0.66%) |
Mar 21, 2006 | 29.43 | 30.70 | 29.43 | 30.31 | 262,711 | +0.88(+3.00%) |
Mar 20, 2006 | 29.30 | 29.60 | 29.22 | 29.43 | 177,220 | +0.24(+0.83%) |
Mar 17, 2006 | 28.59 | 29.27 | 28.48 | 29.19 | 258,321 | +0.75(+2.65%) |
Mar 16, 2006 | 28.05 | 28.44 | 27.98 | 28.43 | 68,161 | +0.44(+1.58%) |
Mar 15, 2006 | 27.53 | 28.05 | 27.45 | 27.99 | 64,464 | +0.43(+1.57%) |
Mar 14, 2006 | 27.53 | 27.66 | 27.37 | 27.56 | 106,054 | +0.01(+0.03%) |
Mar 13, 2006 | 27.46 | 28.27 | 27.46 | 27.55 | 76,133 | +0.01(+0.03%) |
Mar 10, 2006 | 27.40 | 27.58 | 27.25 | 27.54 | 166,822 | +0.15(+0.54%) |
Mar 09, 2006 | 27.75 | 27.79 | 27.27 | 27.40 | 91,151 | -0.27(-0.97%) |
Mar 08, 2006 | 27.79 | 27.80 | 27.52 | 27.66 | 100,625 | -0.12(-0.44%) |
Mar 07, 2006 | 27.70 | 28.21 | 27.70 | 27.79 | 194,434 | +0.27(+0.98%) |
Mar 06, 2006 | 26.79 | 27.65 | 26.79 | 27.52 | 108,827 | -0.10(-0.34%) |
Mar 03, 2006 | 27.74 | 27.81 | 27.40 | 27.61 | 136,438 | -0.18(-0.65%) |
Mar 02, 2006 | 27.77 | 27.85 | 27.59 | 27.79 | 98,314 | -0.06(-0.22%) |