Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.00 | 27.10 | 26.75 | 27.00 | 5,345 | -0.25(-0.92%) |
May 30, 2006 | 27.25 | 27.75 | 27.20 | 27.25 | 5,975 | -0.35(-1.27%) |
May 26, 2006 | 27.60 | 27.65 | 27.10 | 27.60 | 1,491 | +0.20(+0.73%) |
May 25, 2006 | 27.40 | 27.40 | 26.85 | 27.40 | 2,185 | -0.15(-0.54%) |
May 24, 2006 | 27.55 | 27.65 | 27.15 | 27.55 | 3,637 | -0.50(-1.78%) |
May 23, 2006 | 28.05 | 28.05 | 27.95 | 28.05 | 4,384 | -0.30(-1.06%) |
May 22, 2006 | 28.35 | 28.35 | 28.10 | 28.35 | 3,132 | +0.70(+2.53%) |
May 19, 2006 | 27.65 | 27.65 | 27.20 | 27.65 | 2,942 | -0.60(-2.12%) |
May 18, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 1,867 | +1.25(+4.63%) |
May 17, 2006 | 28.55 | 28.15 | 27.00 | 27.00 | 2,667 | -1.55(-5.43%) |
May 16, 2006 | 28.55 | 28.55 | 28.00 | 28.55 | 1,784 | -0.45(-1.55%) |
May 15, 2006 | 29.00 | 29.25 | 28.90 | 29.00 | 8,027 | -0.25(-0.85%) |
May 12, 2006 | 29.25 | 29.25 | 28.75 | 29.25 | 1,555 | +0.15(+0.52%) |
May 11, 2006 | 29.10 | 29.10 | 28.55 | 29.10 | 6,095 | -0.65(-2.18%) |
May 10, 2006 | 29.75 | 29.75 | 29.10 | 29.75 | 5,535 | -0.10(-0.34%) |
May 09, 2006 | 29.85 | 30.10 | 29.85 | 29.85 | 1,467 | +0.05(+0.17%) |
May 08, 2006 | 29.80 | 30.00 | 29.80 | 29.80 | 2,694 | +0.70(+2.41%) |
May 05, 2006 | 29.10 | 29.20 | 28.60 | 29.10 | 20,569 | +0.85(+3.01%) |
May 04, 2006 | 28.25 | 28.80 | 28.25 | 28.25 | 61,062 | -0.05(-0.18%) |
May 03, 2006 | 28.30 | 29.35 | 28.00 | 28.30 | 104,247 | -0.45(-1.57%) |
May 02, 2006 | 28.75 | 28.85 | 28.50 | 28.75 | 10,794 | -0.40(-1.37%) |
May 01, 2006 | 29.15 | 29.25 | 29.15 | 29.15 | 2,545 | +0.65(+2.28%) |
Apr 28, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) |
Apr 27, 2006 | 28.40 | 28.40 | 28.00 | 28.40 | 6,336 | -0.25(-0.87%) |
Apr 26, 2006 | 28.65 | 28.65 | 28.10 | 28.65 | 1,632 | -0.70(-2.39%) |
Apr 25, 2006 | 29.35 | 28.50 | 27.90 | 29.35 | 1,844 | +0.00(+0.00%) |
Apr 24, 2006 | 29.35 | 29.20 | 28.40 | 29.35 | 2,309 | +0.00(+0.00%) |
Apr 21, 2006 | 28.50 | 29.35 | 28.85 | 29.35 | 1,860 | +0.85(+2.98%) |
Apr 20, 2006 | 28.30 | 28.75 | 28.30 | 28.50 | 2,387 | +0.20(+0.71%) |
Apr 19, 2006 | 28.25 | 28.80 | 28.10 | 28.30 | 13,054 | +0.05(+0.18%) |
Apr 18, 2006 | 28.25 | 28.65 | 28.25 | 28.25 | 1,657 | +0.10(+0.36%) |
Apr 17, 2006 | 28.15 | 28.25 | 27.50 | 28.15 | 7,361 | +0.55(+1.99%) |
Apr 13, 2006 | 28.50 | 28.15 | 27.60 | 27.60 | 4,264 | -0.90(-3.16%) |
Apr 12, 2006 | 28.90 | 28.50 | 28.00 | 28.50 | 1,830 | -0.40(-1.38%) |
Apr 11, 2006 | 28.90 | 29.10 | 28.65 | 28.90 | 3,200 | -1.05(-3.51%) |
Apr 10, 2006 | 29.95 | 29.95 | 29.50 | 29.95 | 1,585 | +0.20(+0.67%) |
Apr 07, 2006 | 29.75 | 30.20 | 29.75 | 29.75 | 2,205 | +0.00(+0.00%) |
Apr 06, 2006 | 29.75 | 30.20 | 29.75 | 29.75 | 1,006 | +0.75(+2.59%) |
Apr 05, 2006 | 29.00 | 29.20 | 28.60 | 29.00 | 12,648 | -0.35(-1.19%) |
Apr 04, 2006 | 29.35 | 29.35 | 29.00 | 29.35 | 823 | +0.95(+3.35%) |
Apr 03, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 28.40 | 28.45 | 28.05 | 28.40 | 10,789 | -0.80(-2.74%) |
Mar 30, 2006 | 29.20 | 29.20 | 29.00 | 29.20 | 6,614 | +0.65(+2.28%) |
Mar 29, 2006 | 28.55 | 28.55 | 28.40 | 28.55 | 2,436 | +0.80(+2.88%) |
Mar 28, 2006 | 28.40 | 28.50 | 27.75 | 27.75 | 5,420 | -0.65(-2.29%) |
Mar 27, 2006 | 28.40 | 28.60 | 28.35 | 28.40 | 866 | +0.20(+0.71%) |
Mar 24, 2006 | 28.70 | 28.45 | 28.20 | 28.20 | 335 | -0.45(-1.57%) |
Mar 21, 2006 | 28.65 | 28.85 | 28.65 | 28.65 | 2,846 | -0.25(-0.87%) |
Mar 20, 2006 | 28.90 | 29.35 | 28.90 | 28.90 | 1,540 | +0.00(+0.00%) |
Mar 17, 2006 | 28.90 | 28.90 | 28.45 | 28.90 | 1,321 | -0.10(-0.34%) |
Mar 16, 2006 | 29.00 | 29.00 | 28.95 | 29.00 | 1,505 | +0.10(+0.35%) |
Mar 15, 2006 | 28.90 | 28.90 | 28.45 | 28.90 | 885 | +0.00(+0.00%) |
Mar 14, 2006 | 29.50 | 28.90 | 28.90 | 28.90 | 500 | -0.60(-2.03%) |
Mar 13, 2006 | 29.50 | 29.95 | 29.50 | 29.50 | 1,338 | +0.80(+2.79%) |
Mar 10, 2006 | 28.70 | 28.70 | 28.25 | 28.70 | 1,637 | +0.60(+2.14%) |
Mar 09, 2006 | 28.10 | 28.10 | 27.75 | 28.10 | 543 | +1.35(+5.05%) |
Mar 08, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 488 | -0.10(-0.37%) |
Mar 07, 2006 | 26.85 | 26.95 | 26.85 | 26.85 | 860 | -0.20(-0.74%) |
Mar 06, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 27.05 | 27.05 | 26.80 | 27.05 | 1,165 | +0.05(+0.19%) |
Mar 02, 2006 | 27.00 | 27.25 | 26.85 | 27.00 | 3,118 | -0.65(-2.35%) |