Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.98 | 27.58 | 26.96 | 27.24 | 528,419 | +0.41(+1.54%) |
May 30, 2006 | 27.70 | 27.79 | 26.83 | 26.83 | 521,292 | -1.08(-3.86%) |
May 26, 2006 | 28.12 | 28.18 | 27.74 | 27.91 | 489,051 | -0.21(-0.73%) |
May 25, 2006 | 27.47 | 28.13 | 27.38 | 28.12 | 1,021,543 | +0.88(+3.25%) |
May 24, 2006 | 27.09 | 27.47 | 26.71 | 27.23 | 1,138,630 | +0.14(+0.52%) |
May 23, 2006 | 27.11 | 27.43 | 26.93 | 27.09 | 650,767 | +0.19(+0.72%) |
May 22, 2006 | 27.26 | 27.26 | 26.38 | 26.90 | 675,203 | -0.57(-2.06%) |
May 19, 2006 | 27.16 | 27.76 | 26.81 | 27.46 | 609,192 | +0.37(+1.35%) |
May 18, 2006 | 27.84 | 28.11 | 27.03 | 27.10 | 772,775 | -0.45(-1.63%) |
May 17, 2006 | 28.68 | 28.69 | 27.28 | 27.54 | 2,131,157 | -1.48(-5.12%) |
May 16, 2006 | 29.72 | 29.87 | 29.01 | 29.03 | 850,494 | -0.71(-2.38%) |
May 15, 2006 | 29.88 | 30.05 | 29.64 | 29.74 | 564,564 | -0.19(-0.65%) |
May 12, 2006 | 31.16 | 31.16 | 29.61 | 29.93 | 1,129,637 | -1.37(-4.39%) |
May 11, 2006 | 32.23 | 32.23 | 31.14 | 31.30 | 515,523 | -0.93(-2.87%) |
May 10, 2006 | 32.23 | 32.25 | 31.75 | 32.23 | 442,725 | -0.02(-0.05%) |
May 09, 2006 | 31.65 | 32.31 | 31.62 | 32.25 | 590,187 | +0.54(+1.71%) |
May 08, 2006 | 31.41 | 31.79 | 31.39 | 31.70 | 464,445 | +0.18(+0.56%) |
May 05, 2006 | 30.85 | 31.53 | 30.77 | 31.53 | 557,267 | +0.80(+2.59%) |
May 04, 2006 | 30.54 | 30.85 | 30.42 | 30.73 | 451,719 | +0.19(+0.62%) |
May 03, 2006 | 30.75 | 30.75 | 30.43 | 30.54 | 373,660 | -0.15(-0.48%) |
May 02, 2006 | 30.64 | 30.80 | 30.31 | 30.69 | 600,029 | +0.05(+0.15%) |
May 01, 2006 | 31.09 | 31.09 | 30.30 | 30.64 | 886,469 | +0.08(+0.27%) |
Apr 28, 2006 | 30.29 | 30.76 | 30.29 | 30.56 | 395,720 | -0.26(-0.84%) |
Apr 27, 2006 | 30.78 | 30.90 | 30.51 | 30.82 | 551,328 | +0.09(+0.29%) |
Apr 26, 2006 | 30.48 | 30.84 | 30.42 | 30.73 | 494,820 | +0.39(+1.30%) |
Apr 25, 2006 | 31.72 | 31.72 | 30.24 | 30.34 | 950,103 | -0.86(-2.76%) |
Apr 24, 2006 | 31.23 | 31.24 | 30.83 | 31.20 | 891,220 | -0.06(-0.19%) |
Apr 21, 2006 | 31.29 | 31.32 | 30.99 | 31.26 | 758,182 | +0.22(+0.70%) |
Apr 20, 2006 | 31.04 | 31.36 | 30.64 | 31.04 | 910,734 | -0.06(-0.21%) |
Apr 19, 2006 | 30.85 | 31.12 | 30.67 | 31.10 | 971,654 | +0.31(+1.00%) |
Apr 18, 2006 | 29.73 | 30.89 | 30.29 | 30.80 | 1,008,647 | +1.07(+3.59%) |
Apr 17, 2006 | 30.24 | 30.30 | 29.39 | 29.73 | 1,421,506 | -0.50(-1.66%) |
Apr 13, 2006 | 30.03 | 30.54 | 29.97 | 30.23 | 1,391,471 | +0.21(+0.69%) |
Apr 12, 2006 | 30.00 | 30.23 | 29.82 | 30.03 | 831,828 | -0.01(-0.04%) |
Apr 11, 2006 | 30.55 | 30.55 | 29.78 | 30.04 | 1,647,026 | -0.52(-1.70%) |
Apr 10, 2006 | 30.76 | 30.85 | 30.33 | 30.56 | 1,555,393 | -0.10(-0.33%) |
Apr 07, 2006 | 31.09 | 31.12 | 30.36 | 30.66 | 1,146,945 | -0.40(-1.29%) |
Apr 06, 2006 | 31.23 | 31.23 | 30.73 | 31.06 | 995,241 | -0.17(-0.55%) |
Apr 05, 2006 | 31.23 | 31.23 | 30.73 | 31.23 | 555,740 | +0.29(+0.93%) |
Apr 04, 2006 | 30.95 | 31.29 | 30.59 | 30.94 | 763,272 | +0.55(+1.80%) |
Apr 03, 2006 | 31.83 | 31.87 | 30.22 | 30.39 | 1,067,360 | -1.44(-4.54%) |
Mar 31, 2006 | 31.60 | 32.00 | 31.43 | 31.83 | 639,058 | +0.51(+1.62%) |
Mar 30, 2006 | 32.59 | 32.88 | 31.30 | 31.33 | 1,076,184 | +0.03(+0.09%) |
Mar 29, 2006 | 30.91 | 31.70 | 30.69 | 31.30 | 869,499 | +0.28(+0.91%) |
Mar 28, 2006 | 30.43 | 31.02 | 29.60 | 31.02 | 1,056,330 | +0.36(+1.17%) |
Mar 27, 2006 | 30.85 | 31.05 | 30.46 | 30.66 | 1,099,092 | -0.11(-0.34%) |
Mar 24, 2006 | 30.65 | 31.09 | 30.60 | 30.76 | 507,377 | +0.11(+0.37%) |
Mar 23, 2006 | 30.68 | 31.11 | 30.30 | 30.65 | 751,903 | -0.05(-0.17%) |
Mar 22, 2006 | 30.30 | 30.83 | 30.18 | 30.70 | 435,937 | +0.28(+0.91%) |
Mar 21, 2006 | 30.14 | 30.64 | 30.13 | 30.43 | 805,186 | +0.28(+0.94%) |
Mar 20, 2006 | 30.64 | 31.21 | 30.10 | 30.14 | 1,334,115 | +0.32(+1.09%) |
Mar 17, 2006 | 29.24 | 29.93 | 28.76 | 29.82 | 827,925 | +0.72(+2.49%) |
Mar 16, 2006 | 28.14 | 29.68 | 28.14 | 29.09 | 1,732,890 | +1.20(+4.31%) |
Mar 15, 2006 | 27.33 | 27.93 | 27.31 | 27.89 | 696,753 | +0.68(+2.49%) |
Mar 14, 2006 | 26.91 | 27.27 | 26.58 | 27.21 | 281,179 | +0.51(+1.92%) |
Mar 13, 2006 | 26.08 | 26.80 | 26.08 | 26.70 | 414,386 | +0.71(+2.72%) |
Mar 10, 2006 | 26.05 | 26.52 | 25.89 | 25.99 | 1,547,078 | +0.06(+0.25%) |
Mar 09, 2006 | 26.67 | 26.91 | 24.70 | 25.93 | 2,217,360 | -2.04(-7.31%) |
Mar 08, 2006 | 28.12 | 28.42 | 27.61 | 27.97 | 399,114 | -0.05(-0.19%) |
Mar 07, 2006 | 28.49 | 28.52 | 28.02 | 28.03 | 304,935 | -0.37(-1.29%) |
Mar 06, 2006 | 28.15 | 28.69 | 27.88 | 28.39 | 507,547 | +0.28(+1.01%) |
Mar 03, 2006 | 27.97 | 28.46 | 27.80 | 28.11 | 364,667 | +0.02(+0.08%) |
Mar 02, 2006 | 28.72 | 28.75 | 28.09 | 28.09 | 323,771 | -0.63(-2.20%) |