Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.18 | 27.82 | 27.08 | 27.82 | 478,277 | +0.90(+3.34%) |
May 30, 2006 | 27.61 | 27.61 | 26.85 | 26.92 | 548,184 | -0.73(-2.65%) |
May 26, 2006 | 27.27 | 27.69 | 27.18 | 27.66 | 1,008,660 | -0.05(-0.18%) |
May 25, 2006 | 26.89 | 27.82 | 27.13 | 27.71 | 968,713 | +0.36(+1.31%) |
May 24, 2006 | 27.87 | 28.04 | 26.65 | 27.35 | 1,274,828 | -1.53(-5.30%) |
May 23, 2006 | 28.21 | 29.33 | 28.21 | 28.88 | 1,062,501 | +2.32(+8.74%) |
May 22, 2006 | 26.88 | 26.95 | 26.30 | 26.55 | 1,033,192 | -2.07(-7.24%) |
May 19, 2006 | 28.32 | 28.73 | 27.68 | 28.63 | 613,315 | +0.66(+2.37%) |
May 18, 2006 | 28.60 | 28.71 | 27.96 | 27.96 | 604,848 | -0.55(-1.94%) |
May 17, 2006 | 29.48 | 29.62 | 28.38 | 28.52 | 551,441 | -0.92(-3.11%) |
May 16, 2006 | 29.18 | 29.70 | 29.11 | 29.43 | 487,178 | -0.28(-0.93%) |
May 15, 2006 | 29.80 | 30.86 | 28.60 | 29.71 | 1,208,612 | -1.39(-4.47%) |
May 12, 2006 | 31.33 | 31.78 | 31.09 | 31.10 | 586,829 | +0.64(+2.12%) |
May 11, 2006 | 31.05 | 31.10 | 30.42 | 30.46 | 540,369 | -0.78(-2.51%) |
May 10, 2006 | 31.23 | 31.28 | 30.86 | 31.24 | 441,804 | -0.36(-1.14%) |
May 09, 2006 | 31.39 | 31.82 | 31.34 | 31.60 | 468,508 | +0.23(+0.73%) |
May 08, 2006 | 32.24 | 32.24 | 31.23 | 31.37 | 979,351 | -0.05(-0.15%) |
May 05, 2006 | 31.09 | 31.41 | 31.07 | 31.41 | 251,839 | +0.41(+1.34%) |
May 04, 2006 | 30.54 | 31.09 | 30.54 | 31.00 | 447,232 | +0.51(+1.66%) |
May 03, 2006 | 30.86 | 30.98 | 30.30 | 30.49 | 478,494 | -0.08(-0.27%) |
May 02, 2006 | 30.12 | 30.58 | 30.06 | 30.58 | 424,870 | +1.00(+3.40%) |
May 01, 2006 | 29.71 | 30.05 | 29.53 | 29.57 | 472,633 | -0.05(-0.16%) |
Apr 28, 2006 | 29.29 | 29.82 | 29.27 | 29.62 | 551,658 | +0.37(+1.26%) |
Apr 27, 2006 | 29.40 | 29.46 | 28.88 | 29.25 | 867,760 | -0.79(-2.64%) |
Apr 26, 2006 | 30.15 | 30.82 | 29.99 | 30.04 | 686,262 | -0.06(-0.20%) |
Apr 25, 2006 | 30.40 | 30.93 | 30.10 | 30.10 | 821,083 | -1.28(-4.08%) |
Apr 24, 2006 | 32.20 | 32.21 | 31.28 | 31.38 | 972,838 | -1.76(-5.30%) |
Apr 21, 2006 | 32.31 | 33.15 | 32.24 | 33.14 | 1,120,468 | +2.21(+7.13%) |
Apr 20, 2006 | 31.51 | 31.54 | 30.67 | 30.93 | 653,479 | +0.07(+0.24%) |
Apr 19, 2006 | 30.01 | 30.96 | 29.84 | 30.86 | 1,317,380 | +1.03(+3.44%) |
Apr 18, 2006 | 28.94 | 29.87 | 28.93 | 29.83 | 753,998 | +1.21(+4.22%) |
Apr 17, 2006 | 27.87 | 28.69 | 27.87 | 28.62 | 801,109 | +0.94(+3.39%) |
Apr 13, 2006 | 27.77 | 27.77 | 27.60 | 27.68 | 425,521 | -0.09(-0.33%) |
Apr 12, 2006 | 27.91 | 27.96 | 27.65 | 27.77 | 429,646 | +0.10(+0.37%) |
Apr 11, 2006 | 28.28 | 28.37 | 27.64 | 27.67 | 460,041 | -0.67(-2.37%) |
Apr 10, 2006 | 28.26 | 28.42 | 28.24 | 28.35 | 509,106 | +0.39(+1.40%) |
Apr 07, 2006 | 28.30 | 28.32 | 27.92 | 27.95 | 505,198 | -0.41(-1.46%) |
Apr 06, 2006 | 28.44 | 28.49 | 28.10 | 28.37 | 590,302 | +0.55(+1.97%) |
Apr 05, 2006 | 27.84 | 27.91 | 27.66 | 27.82 | 853,648 | -0.02(-0.08%) |
Apr 04, 2006 | 27.89 | 28.08 | 27.68 | 27.84 | 357,351 | +0.04(+0.13%) |
Apr 03, 2006 | 27.48 | 27.99 | 27.43 | 27.81 | 643,710 | +0.93(+3.44%) |
Mar 31, 2006 | 26.62 | 26.95 | 26.55 | 26.88 | 412,929 | -0.05(-0.17%) |
Mar 30, 2006 | 27.08 | 27.43 | 26.87 | 26.93 | 286,575 | +0.06(+0.21%) |
Mar 29, 2006 | 26.58 | 26.95 | 26.58 | 26.87 | 486,744 | +0.34(+1.28%) |
Mar 28, 2006 | 26.99 | 27.00 | 26.38 | 26.53 | 1,255,723 | -1.18(-4.27%) |
Mar 27, 2006 | 27.88 | 28.01 | 27.68 | 27.71 | 479,580 | -0.67(-2.37%) |
Mar 24, 2006 | 28.35 | 28.51 | 28.32 | 28.39 | 293,088 | -0.17(-0.60%) |
Mar 23, 2006 | 28.44 | 28.63 | 28.36 | 28.56 | 692,775 | +0.75(+2.68%) |
Mar 22, 2006 | 27.62 | 27.98 | 27.60 | 27.81 | 310,022 | +0.24(+0.89%) |
Mar 21, 2006 | 27.57 | 27.61 | 27.37 | 27.57 | 868,628 | +0.59(+2.19%) |
Mar 20, 2006 | 27.41 | 27.54 | 26.95 | 26.98 | 338,897 | +0.08(+0.29%) |
Mar 17, 2006 | 26.89 | 27.07 | 26.82 | 26.90 | 153,708 | +0.01(+0.03%) |
Mar 16, 2006 | 26.65 | 27.05 | 26.65 | 26.89 | 221,444 | -0.16(-0.58%) |
Mar 15, 2006 | 26.99 | 27.17 | 26.81 | 27.05 | 248,799 | +0.34(+1.26%) |
Mar 14, 2006 | 26.37 | 26.72 | 26.17 | 26.71 | 235,122 | +0.61(+2.35%) |
Mar 13, 2006 | 26.07 | 26.18 | 25.87 | 26.10 | 225,135 | +0.52(+2.03%) |
Mar 10, 2006 | 25.52 | 25.73 | 25.03 | 25.58 | 381,015 | +0.01(+0.04%) |
Mar 09, 2006 | 25.77 | 25.90 | 25.57 | 25.57 | 343,022 | -0.19(-0.75%) |
Mar 08, 2006 | 25.45 | 25.93 | 25.42 | 25.76 | 739,452 | -0.78(-2.95%) |
Mar 07, 2006 | 26.95 | 27.12 | 26.43 | 26.55 | 394,041 | -1.05(-3.81%) |
Mar 06, 2006 | 27.93 | 27.93 | 27.54 | 27.60 | 262,043 | -0.22(-0.79%) |
Mar 03, 2006 | 27.71 | 28.01 | 27.66 | 27.82 | 310,674 | +0.16(+0.57%) |
Mar 02, 2006 | 27.31 | 27.66 | 27.22 | 27.66 | 513,014 | -0.18(-0.63%) |