Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.59 | 27.84 | 27.59 | 27.83 | 645,061 | +0.30(+1.09%) |
May 30, 2006 | 27.74 | 27.79 | 27.53 | 27.53 | 979,216 | -0.42(-1.51%) |
May 26, 2006 | 27.96 | 28.00 | 27.92 | 27.95 | 649,518 | +0.09(+0.33%) |
May 25, 2006 | 27.69 | 27.86 | 27.64 | 27.86 | 1,347,823 | +0.27(+0.96%) |
May 24, 2006 | 27.40 | 27.70 | 27.36 | 27.59 | 1,485,990 | +0.04(+0.15%) |
May 23, 2006 | 27.83 | 27.87 | 27.55 | 27.55 | 737,454 | -0.21(-0.75%) |
May 22, 2006 | 27.79 | 27.97 | 27.52 | 27.76 | 1,961,565 | -0.20(-0.71%) |
May 19, 2006 | 27.84 | 28.03 | 27.73 | 27.96 | 1,202,789 | +0.19(+0.69%) |
May 18, 2006 | 27.85 | 28.02 | 27.76 | 27.77 | 856,347 | -0.02(-0.06%) |
May 17, 2006 | 28.08 | 28.08 | 27.76 | 27.79 | 828,642 | -0.39(-1.38%) |
May 16, 2006 | 28.30 | 28.30 | 28.13 | 28.18 | 770,941 | -0.20(-0.70%) |
May 15, 2006 | 28.27 | 28.39 | 28.13 | 28.37 | 1,455,514 | +0.07(+0.26%) |
May 12, 2006 | 28.43 | 28.52 | 28.23 | 28.30 | 1,091,123 | -0.28(-0.99%) |
May 11, 2006 | 28.79 | 28.81 | 28.53 | 28.58 | 935,971 | -0.29(-1.01%) |
May 10, 2006 | 28.83 | 28.91 | 28.79 | 28.87 | 370,172 | +0.02(+0.06%) |
May 09, 2006 | 28.78 | 28.86 | 28.76 | 28.86 | 736,249 | +0.08(+0.29%) |
May 08, 2006 | 28.73 | 28.86 | 28.73 | 28.77 | 1,174,722 | +0.04(+0.14%) |
May 05, 2006 | 28.59 | 28.77 | 28.51 | 28.73 | 1,988,307 | +0.33(+1.17%) |
May 04, 2006 | 28.27 | 28.41 | 28.27 | 28.40 | 1,361,073 | +0.16(+0.56%) |
May 03, 2006 | 28.19 | 28.24 | 28.11 | 28.24 | 760,220 | +0.07(+0.27%) |
May 02, 2006 | 28.18 | 28.30 | 28.11 | 28.17 | 2,204,411 | +0.02(+0.09%) |
May 01, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 742,633 | -0.16(-0.56%) |
Apr 28, 2006 | 28.30 | 28.42 | 28.23 | 28.30 | 884,535 | -0.02(-0.06%) |
Apr 27, 2006 | 28.05 | 28.42 | 27.97 | 28.32 | 2,610,361 | +0.22(+0.80%) |
Apr 26, 2006 | 27.95 | 28.16 | 27.94 | 28.09 | 985,239 | +0.19(+0.68%) |
Apr 25, 2006 | 27.89 | 27.99 | 27.81 | 27.90 | 685,897 | -0.04(-0.15%) |
Apr 24, 2006 | 27.95 | 27.98 | 27.79 | 27.94 | 280,550 | -0.01(-0.03%) |
Apr 21, 2006 | 28.23 | 28.23 | 27.87 | 27.95 | 1,520,923 | -0.22(-0.77%) |
Apr 20, 2006 | 28.08 | 28.25 | 27.99 | 28.17 | 716,494 | +0.11(+0.38%) |
Apr 19, 2006 | 28.14 | 28.17 | 27.97 | 28.06 | 1,691,735 | -0.10(-0.35%) |
Apr 18, 2006 | 27.80 | 28.18 | 27.79 | 28.16 | 450,157 | +0.41(+1.47%) |
Apr 17, 2006 | 27.93 | 27.93 | 27.64 | 27.75 | 634,942 | -0.14(-0.51%) |
Apr 13, 2006 | 27.83 | 28.53 | 27.76 | 27.89 | 388,121 | +0.07(+0.24%) |
Apr 12, 2006 | 27.85 | 27.88 | 27.75 | 27.83 | 727,576 | -0.02(-0.09%) |
Apr 11, 2006 | 28.21 | 28.21 | 27.82 | 27.85 | 1,057,635 | -0.22(-0.80%) |
Apr 10, 2006 | 28.06 | 28.18 | 28.01 | 28.08 | 455,698 | -0.04(-0.15%) |
Apr 07, 2006 | 28.31 | 28.46 | 28.07 | 28.12 | 571,219 | -0.12(-0.44%) |
Apr 06, 2006 | 28.08 | 28.28 | 28.08 | 28.24 | 397,757 | +0.06(+0.21%) |
Apr 05, 2006 | 28.00 | 28.21 | 28.00 | 28.18 | 700,713 | +0.18(+0.65%) |
Apr 04, 2006 | 27.82 | 28.01 | 27.76 | 28.00 | 1,291,448 | +0.16(+0.57%) |
Apr 03, 2006 | 28.07 | 28.08 | 27.82 | 27.84 | 861,166 | -0.10(-0.36%) |
Mar 31, 2006 | 28.03 | 28.07 | 27.89 | 27.94 | 442,327 | -0.08(-0.30%) |
Mar 30, 2006 | 28.13 | 28.23 | 27.93 | 28.03 | 708,905 | -0.12(-0.41%) |
Mar 29, 2006 | 28.05 | 28.16 | 27.89 | 28.14 | 769,255 | +0.25(+0.89%) |
Mar 28, 2006 | 27.96 | 28.16 | 27.88 | 27.89 | 2,394,979 | -0.15(-0.53%) |
Mar 27, 2006 | 27.95 | 28.12 | 27.95 | 28.04 | 1,069,440 | -0.01(-0.03%) |
Mar 24, 2006 | 28.07 | 28.12 | 27.93 | 28.05 | 319,338 | -0.04(-0.15%) |
Mar 23, 2006 | 28.00 | 28.12 | 27.98 | 28.09 | 366,799 | -0.02(-0.06%) |
Mar 22, 2006 | 27.98 | 28.13 | 27.96 | 28.11 | 455,217 | +0.09(+0.33%) |
Mar 21, 2006 | 28.03 | 28.23 | 27.97 | 28.02 | 621,812 | -0.16(-0.56%) |
Mar 20, 2006 | 28.22 | 28.30 | 28.13 | 28.18 | 386,795 | -0.07(-0.24%) |
Mar 17, 2006 | 28.16 | 28.30 | 28.16 | 28.24 | 1,992,041 | +0.04(+0.15%) |
Mar 16, 2006 | 28.16 | 28.28 | 28.14 | 28.20 | 948,258 | +0.06(+0.21%) |
Mar 15, 2006 | 28.00 | 28.15 | 27.90 | 28.14 | 2,068,653 | +0.16(+0.56%) |
Mar 14, 2006 | 27.65 | 27.99 | 27.60 | 27.98 | 447,869 | +0.30(+1.08%) |
Mar 13, 2006 | 27.72 | 27.81 | 27.63 | 27.69 | 530,624 | -0.01(-0.03%) |
Mar 10, 2006 | 27.49 | 27.71 | 27.46 | 27.69 | 956,329 | +0.26(+0.94%) |
Mar 09, 2006 | 27.55 | 27.65 | 27.40 | 27.44 | 610,610 | -0.11(-0.39%) |
Mar 08, 2006 | 27.42 | 27.62 | 27.42 | 27.54 | 624,583 | +0.05(+0.18%) |
Mar 07, 2006 | 27.48 | 27.59 | 27.43 | 27.49 | 3,271,925 | -0.13(-0.48%) |
Mar 06, 2006 | 27.74 | 27.81 | 27.59 | 27.63 | 383,302 | -0.17(-0.60%) |
Mar 03, 2006 | 27.74 | 27.96 | 27.65 | 27.79 | 1,059,683 | -0.02(-0.06%) |
Mar 02, 2006 | 27.84 | 27.86 | 27.69 | 27.81 | 1,171,831 | -0.18(-0.65%) |