Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.24 | 26.83 | 26.24 | 26.55 | 580,331 | +0.42(+1.60%) |
May 30, 2006 | 26.72 | 26.77 | 26.08 | 26.13 | 688,443 | -0.63(-2.34%) |
May 26, 2006 | 26.51 | 26.80 | 26.40 | 26.76 | 559,943 | +0.36(+1.35%) |
May 25, 2006 | 26.35 | 26.53 | 26.24 | 26.40 | 513,856 | +0.20(+0.74%) |
May 24, 2006 | 25.81 | 26.33 | 25.73 | 26.21 | 680,547 | +0.33(+1.26%) |
May 23, 2006 | 26.49 | 26.50 | 25.87 | 25.88 | 574,588 | -0.52(-1.95%) |
May 22, 2006 | 26.30 | 26.66 | 26.26 | 26.40 | 755,493 | +0.10(+0.37%) |
May 19, 2006 | 26.30 | 26.62 | 26.16 | 26.30 | 356,928 | +0.11(+0.43%) |
May 18, 2006 | 26.20 | 26.39 | 26.16 | 26.19 | 340,847 | +0.03(+0.11%) |
May 17, 2006 | 26.43 | 26.55 | 26.01 | 26.16 | 509,118 | -0.29(-1.08%) |
May 16, 2006 | 26.69 | 26.76 | 26.38 | 26.45 | 777,316 | -0.30(-1.12%) |
May 15, 2006 | 26.68 | 27.14 | 26.64 | 26.75 | 571,573 | -0.03(-0.13%) |
May 12, 2006 | 26.89 | 27.17 | 26.74 | 26.78 | 535,966 | -0.11(-0.41%) |
May 11, 2006 | 27.27 | 27.30 | 26.81 | 26.89 | 461,594 | -0.45(-1.66%) |
May 10, 2006 | 26.90 | 27.35 | 26.89 | 27.34 | 496,052 | +0.41(+1.53%) |
May 09, 2006 | 27.22 | 27.24 | 26.83 | 26.93 | 344,580 | -0.26(-0.95%) |
May 08, 2006 | 27.33 | 27.46 | 27.03 | 27.19 | 469,922 | -0.17(-0.64%) |
May 05, 2006 | 27.01 | 27.39 | 26.98 | 27.37 | 618,666 | +0.44(+1.63%) |
May 04, 2006 | 26.75 | 26.98 | 26.72 | 26.93 | 334,961 | +0.25(+0.94%) |
May 03, 2006 | 26.95 | 26.95 | 26.68 | 26.68 | 553,483 | -0.26(-0.96%) |
May 02, 2006 | 26.85 | 27.01 | 26.85 | 26.93 | 375,018 | +0.08(+0.31%) |
May 01, 2006 | 27.33 | 27.37 | 26.78 | 26.85 | 364,107 | -0.41(-1.51%) |
Apr 28, 2006 | 26.83 | 27.27 | 26.61 | 27.26 | 522,757 | +0.29(+1.08%) |
Apr 27, 2006 | 26.63 | 27.09 | 26.51 | 26.97 | 787,367 | +0.32(+1.20%) |
Apr 26, 2006 | 27.09 | 27.16 | 26.64 | 26.65 | 655,852 | -0.45(-1.67%) |
Apr 25, 2006 | 27.39 | 27.39 | 26.98 | 27.10 | 727,639 | -0.24(-0.87%) |
Apr 24, 2006 | 27.25 | 27.37 | 27.00 | 27.34 | 594,258 | +0.06(+0.20%) |
Apr 21, 2006 | 27.46 | 27.58 | 27.11 | 27.28 | 483,705 | -0.11(-0.41%) |
Apr 20, 2006 | 27.28 | 27.58 | 27.24 | 27.39 | 318,880 | +0.06(+0.20%) |
Apr 19, 2006 | 27.36 | 27.53 | 27.11 | 27.34 | 413,353 | -0.02(-0.08%) |
Apr 18, 2006 | 26.82 | 27.39 | 26.82 | 27.36 | 580,618 | +0.54(+2.03%) |
Apr 17, 2006 | 26.81 | 26.93 | 26.61 | 26.82 | 229,864 | +0.05(+0.18%) |
Apr 13, 2006 | 27.03 | 27.03 | 26.72 | 26.77 | 201,579 | -0.26(-0.98%) |
Apr 12, 2006 | 26.93 | 27.10 | 26.91 | 27.03 | 205,025 | +0.11(+0.41%) |
Apr 11, 2006 | 27.49 | 27.57 | 26.85 | 26.92 | 291,457 | -0.49(-1.80%) |
Apr 10, 2006 | 27.46 | 27.62 | 27.29 | 27.41 | 278,823 | +0.05(+0.18%) |
Apr 07, 2006 | 27.87 | 27.94 | 27.26 | 27.37 | 348,457 | -0.47(-1.70%) |
Apr 06, 2006 | 28.02 | 28.14 | 27.73 | 27.84 | 534,961 | -0.21(-0.75%) |
Apr 05, 2006 | 27.99 | 28.15 | 27.81 | 28.05 | 512,994 | +0.16(+0.57%) |
Apr 04, 2006 | 27.59 | 27.89 | 27.44 | 27.89 | 431,587 | +0.33(+1.21%) |
Apr 03, 2006 | 27.77 | 27.77 | 27.48 | 27.55 | 653,411 | +0.22(+0.82%) |
Mar 31, 2006 | 27.52 | 27.63 | 27.18 | 27.33 | 603,447 | -0.19(-0.68%) |
Mar 30, 2006 | 27.76 | 27.78 | 27.41 | 27.52 | 353,051 | -0.23(-0.83%) |
Mar 29, 2006 | 27.56 | 27.85 | 27.46 | 27.75 | 241,924 | +0.26(+0.94%) |
Mar 28, 2006 | 27.66 | 27.69 | 27.40 | 27.49 | 384,207 | -0.18(-0.65%) |
Mar 27, 2006 | 27.83 | 27.91 | 27.58 | 27.67 | 257,430 | -0.13(-0.45%) |
Mar 24, 2006 | 27.87 | 27.89 | 27.76 | 27.80 | 287,581 | -0.03(-0.13%) |
Mar 23, 2006 | 27.87 | 27.89 | 27.68 | 27.83 | 375,736 | -0.09(-0.32%) |
Mar 22, 2006 | 27.77 | 27.98 | 27.72 | 27.92 | 514,574 | +0.16(+0.58%) |
Mar 21, 2006 | 27.93 | 27.96 | 27.64 | 27.76 | 481,695 | -0.17(-0.60%) |
Mar 20, 2006 | 28.36 | 28.44 | 27.87 | 27.93 | 902,801 | -0.39(-1.38%) |
Mar 17, 2006 | 28.59 | 28.67 | 28.24 | 28.32 | 808,185 | -0.19(-0.66%) |
Mar 16, 2006 | 28.72 | 28.83 | 28.42 | 28.51 | 441,637 | -0.15(-0.51%) |
Mar 15, 2006 | 28.39 | 28.66 | 28.35 | 28.65 | 597,273 | +0.30(+1.06%) |
Mar 14, 2006 | 28.18 | 28.39 | 28.05 | 28.35 | 611,200 | +0.21(+0.74%) |
Mar 13, 2006 | 27.93 | 28.17 | 27.85 | 28.15 | 598,565 | +0.24(+0.85%) |
Mar 10, 2006 | 27.69 | 27.94 | 27.55 | 27.91 | 618,379 | +0.28(+1.01%) |
Mar 09, 2006 | 27.54 | 27.67 | 27.45 | 27.63 | 527,352 | +0.10(+0.35%) |
Mar 08, 2006 | 27.58 | 27.77 | 27.27 | 27.53 | 752,047 | -0.36(-1.27%) |
Mar 07, 2006 | 27.80 | 27.97 | 27.66 | 27.89 | 504,810 | +0.17(+0.63%) |
Mar 06, 2006 | 28.09 | 28.09 | 27.62 | 27.71 | 415,219 | -0.40(-1.44%) |
Mar 03, 2006 | 28.18 | 28.24 | 28.01 | 28.12 | 359,081 | -0.06(-0.22%) |
Mar 02, 2006 | 28.22 | 28.33 | 28.10 | 28.18 | 589,663 | -0.17(-0.59%) |