Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.70 | 28.18 | 27.23 | 27.85 | 174,423 | +0.33(+1.20%) |
May 30, 2006 | 28.93 | 29.19 | 27.51 | 27.52 | 162,755 | -1.33(-4.61%) |
May 26, 2006 | 28.24 | 28.85 | 28.06 | 28.85 | 102,136 | +0.67(+2.38%) |
May 25, 2006 | 27.36 | 28.29 | 27.00 | 28.18 | 161,893 | +1.37(+5.11%) |
May 24, 2006 | 27.99 | 27.99 | 25.54 | 26.81 | 233,844 | -1.12(-4.01%) |
May 23, 2006 | 27.30 | 28.49 | 27.30 | 27.93 | 165,122 | +0.99(+3.67%) |
May 22, 2006 | 28.14 | 28.14 | 26.18 | 26.94 | 170,334 | -1.48(-5.21%) |
May 19, 2006 | 27.96 | 28.83 | 27.46 | 28.42 | 130,357 | +0.46(+1.65%) |
May 18, 2006 | 28.48 | 28.48 | 27.74 | 27.96 | 129,388 | -0.25(-0.89%) |
May 17, 2006 | 28.15 | 28.41 | 27.66 | 28.21 | 160,638 | -0.27(-0.95%) |
May 16, 2006 | 28.17 | 28.66 | 27.70 | 28.48 | 113,337 | +0.44(+1.57%) |
May 15, 2006 | 28.97 | 28.97 | 27.42 | 28.04 | 127,924 | -1.07(-3.68%) |
May 12, 2006 | 30.02 | 30.02 | 28.63 | 29.11 | 114,930 | -1.07(-3.55%) |
May 11, 2006 | 31.33 | 31.99 | 30.07 | 30.18 | 123,834 | -1.07(-3.42%) |
May 10, 2006 | 32.00 | 32.02 | 31.01 | 31.25 | 128,232 | -0.96(-2.98%) |
May 09, 2006 | 31.30 | 32.72 | 31.00 | 32.21 | 147,584 | +1.07(+3.44%) |
May 08, 2006 | 31.45 | 31.45 | 30.66 | 31.14 | 153,573 | -0.31(-0.99%) |
May 05, 2006 | 30.33 | 31.80 | 30.33 | 31.45 | 115,420 | +0.44(+1.42%) |
May 04, 2006 | 30.33 | 31.17 | 29.88 | 31.01 | 124,406 | +0.76(+2.51%) |
May 03, 2006 | 29.44 | 30.48 | 29.23 | 30.25 | 198,395 | +0.85(+2.89%) |
May 02, 2006 | 28.95 | 29.44 | 28.17 | 29.40 | 169,232 | +0.68(+2.37%) |
May 01, 2006 | 28.02 | 29.34 | 27.60 | 28.72 | 358,514 | +0.93(+3.35%) |
Apr 28, 2006 | 27.33 | 27.79 | 26.97 | 27.79 | 338,900 | +0.58(+2.13%) |
Apr 27, 2006 | 29.51 | 29.87 | 26.09 | 27.21 | 509,706 | -4.30(-13.65%) |
Apr 26, 2006 | 31.52 | 32.20 | 30.10 | 31.51 | 88,245 | +0.11(+0.35%) |
Apr 25, 2006 | 31.81 | 31.96 | 30.94 | 31.40 | 142,840 | -0.22(-0.70%) |
Apr 24, 2006 | 31.82 | 31.97 | 31.48 | 31.62 | 117,939 | -0.15(-0.47%) |
Apr 21, 2006 | 30.93 | 32.05 | 30.84 | 31.77 | 173,912 | +0.79(+2.55%) |
Apr 20, 2006 | 32.20 | 32.20 | 30.69 | 30.98 | 178,766 | -1.32(-4.09%) |
Apr 19, 2006 | 31.45 | 32.38 | 31.35 | 32.30 | 187,755 | +1.03(+3.29%) |
Apr 18, 2006 | 30.66 | 31.39 | 30.68 | 31.27 | 167,324 | +0.61(+1.99%) |
Apr 17, 2006 | 30.33 | 31.17 | 30.22 | 30.66 | 177,513 | -0.02(-0.07%) |
Apr 13, 2006 | 30.19 | 30.70 | 29.87 | 30.68 | 98,104 | +0.50(+1.66%) |
Apr 12, 2006 | 29.39 | 30.29 | 29.30 | 30.18 | 148,833 | +0.79(+2.69%) |
Apr 11, 2006 | 30.53 | 30.53 | 29.02 | 29.39 | 99,134 | -0.92(-3.04%) |
Apr 10, 2006 | 30.10 | 30.68 | 29.87 | 30.31 | 168,452 | +0.31(+1.03%) |
Apr 07, 2006 | 30.72 | 30.72 | 29.94 | 30.00 | 137,738 | -0.49(-1.61%) |
Apr 06, 2006 | 29.96 | 30.71 | 29.75 | 30.49 | 185,584 | +0.56(+1.87%) |
Apr 05, 2006 | 30.02 | 30.30 | 29.82 | 29.93 | 142,125 | +0.10(+0.34%) |
Apr 04, 2006 | 29.88 | 30.50 | 29.15 | 29.83 | 259,538 | +0.67(+2.30%) |
Apr 03, 2006 | 29.73 | 30.35 | 29.01 | 29.16 | 100,718 | -0.30(-1.02%) |
Mar 31, 2006 | 29.59 | 29.83 | 29.20 | 29.46 | 126,917 | +0.05(+0.17%) |
Mar 30, 2006 | 29.10 | 29.69 | 29.10 | 29.41 | 208,853 | +0.38(+1.31%) |
Mar 29, 2006 | 28.67 | 29.19 | 28.35 | 29.03 | 177,284 | +1.01(+3.60%) |
Mar 28, 2006 | 27.92 | 28.19 | 27.54 | 28.02 | 119,382 | +0.16(+0.57%) |
Mar 27, 2006 | 28.05 | 28.14 | 27.59 | 27.86 | 59,890 | -0.13(-0.46%) |
Mar 24, 2006 | 27.59 | 28.22 | 26.79 | 27.99 | 163,603 | +0.49(+1.78%) |
Mar 23, 2006 | 27.36 | 27.64 | 27.15 | 27.50 | 70,500 | +0.21(+0.77%) |
Mar 22, 2006 | 26.92 | 27.46 | 26.74 | 27.29 | 77,100 | +0.40(+1.49%) |
Mar 21, 2006 | 26.93 | 27.85 | 26.88 | 26.89 | 82,433 | -0.17(-0.63%) |
Mar 20, 2006 | 27.43 | 27.84 | 26.79 | 27.06 | 97,543 | -0.32(-1.17%) |
Mar 17, 2006 | 26.99 | 27.43 | 26.70 | 27.38 | 230,342 | +0.54(+2.01%) |
Mar 16, 2006 | 26.89 | 27.08 | 26.41 | 26.84 | 114,612 | +0.00(+0.00%) |
Mar 15, 2006 | 26.85 | 27.22 | 26.52 | 26.84 | 148,083 | +0.13(+0.49%) |
Mar 14, 2006 | 26.83 | 27.06 | 26.21 | 26.71 | 77,305 | -0.15(-0.56%) |
Mar 13, 2006 | 26.71 | 27.15 | 26.56 | 26.86 | 179,443 | +0.26(+0.98%) |
Mar 10, 2006 | 25.72 | 26.89 | 25.72 | 26.60 | 126,302 | +1.23(+4.85%) |
Mar 09, 2006 | 25.50 | 26.08 | 25.08 | 25.37 | 194,028 | +0.05(+0.20%) |
Mar 08, 2006 | 25.10 | 25.39 | 24.67 | 25.32 | 135,088 | +0.09(+0.36%) |
Mar 07, 2006 | 27.00 | 27.00 | 24.65 | 25.23 | 174,412 | -1.89(-6.97%) |
Mar 06, 2006 | 27.10 | 27.60 | 26.70 | 27.12 | 95,172 | -0.18(-0.66%) |
Mar 03, 2006 | 26.60 | 27.65 | 26.60 | 27.30 | 148,128 | +0.54(+2.02%) |
Mar 02, 2006 | 26.30 | 26.84 | 25.93 | 26.76 | 114,399 | +0.50(+1.90%) |