Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.70 | 29.02 | 28.70 | 29.02 | 3,329 | +0.03(+0.11%) |
May 30, 2006 | 28.71 | 29.34 | 28.71 | 28.98 | 3,157 | -0.64(-2.16%) |
May 26, 2006 | 29.76 | 29.83 | 28.67 | 29.62 | 6,600 | -0.59(-1.95%) |
May 25, 2006 | 30.34 | 30.34 | 29.74 | 30.21 | 3,780 | -0.11(-0.35%) |
May 24, 2006 | 29.93 | 30.32 | 29.85 | 30.32 | 5,423 | +0.37(+1.22%) |
May 23, 2006 | 30.34 | 30.34 | 29.90 | 29.96 | 5,623 | -0.10(-0.32%) |
May 22, 2006 | 29.53 | 30.34 | 29.53 | 30.05 | 1,842 | -0.03(-0.11%) |
May 19, 2006 | 30.08 | 30.34 | 29.89 | 30.08 | 1,989 | +0.21(+0.69%) |
May 18, 2006 | 30.03 | 30.30 | 29.72 | 29.88 | 3,724 | -0.03(-0.11%) |
May 17, 2006 | 29.79 | 29.98 | 29.79 | 29.91 | 2,916 | -0.02(-0.05%) |
May 16, 2006 | 30.29 | 30.30 | 29.93 | 29.93 | 5,845 | +0.00(+0.00%) |
May 15, 2006 | 29.93 | 29.93 | 29.49 | 29.93 | 1,707 | +0.00(+0.00%) |
May 12, 2006 | 29.85 | 29.93 | 29.81 | 29.93 | 6,013 | +0.02(+0.05%) |
May 11, 2006 | 30.21 | 30.21 | 29.67 | 29.91 | 7,593 | +0.01(+0.03%) |
May 10, 2006 | 31.12 | 31.12 | 29.90 | 29.90 | 5,413 | -1.04(-3.37%) |
May 09, 2006 | 29.93 | 30.94 | 29.52 | 30.94 | 5,235 | +1.03(+3.43%) |
May 08, 2006 | 30.26 | 30.34 | 29.92 | 29.92 | 4,589 | +0.00(+0.00%) |
May 05, 2006 | 30.34 | 30.54 | 29.91 | 29.92 | 2,075 | -0.01(-0.03%) |
May 04, 2006 | 29.85 | 30.26 | 29.85 | 29.93 | 5,739 | +0.00(+0.00%) |
May 03, 2006 | 30.26 | 30.34 | 29.88 | 29.93 | 4,605 | -0.04(-0.14%) |
May 02, 2006 | 29.79 | 30.34 | 29.79 | 29.97 | 5,888 | -0.07(-0.22%) |
May 01, 2006 | 30.91 | 30.91 | 29.56 | 30.03 | 8,514 | -0.24(-0.79%) |
Apr 28, 2006 | 30.27 | 30.96 | 30.13 | 30.27 | 5,000 | +0.31(+1.04%) |
Apr 27, 2006 | 29.52 | 30.23 | 29.20 | 29.96 | 6,680 | +0.61(+2.07%) |
Apr 26, 2006 | 28.08 | 29.52 | 28.08 | 29.35 | 6,534 | +1.45(+5.20%) |
Apr 25, 2006 | 27.82 | 28.29 | 27.59 | 27.90 | 3,728 | +0.43(+1.58%) |
Apr 24, 2006 | 27.72 | 28.25 | 27.39 | 27.47 | 8,664 | -0.78(-2.76%) |
Apr 21, 2006 | 28.65 | 28.65 | 28.20 | 28.25 | 1,544 | +0.11(+0.38%) |
Apr 20, 2006 | 28.27 | 28.98 | 27.95 | 28.14 | 3,012 | -0.13(-0.46%) |
Apr 19, 2006 | 28.70 | 28.70 | 28.21 | 28.27 | 853 | -0.43(-1.49%) |
Apr 18, 2006 | 28.40 | 28.70 | 28.39 | 28.70 | 1,713 | +0.99(+3.58%) |
Apr 17, 2006 | 27.88 | 27.88 | 27.58 | 27.71 | 3,923 | +0.23(+0.84%) |
Apr 13, 2006 | 27.26 | 27.48 | 27.26 | 27.48 | 1,341 | +0.71(+2.63%) |
Apr 12, 2006 | 27.63 | 27.63 | 26.54 | 26.77 | 9,309 | -0.43(-1.57%) |
Apr 11, 2006 | 26.48 | 27.32 | 26.48 | 27.20 | 3,405 | +0.48(+1.81%) |
Apr 10, 2006 | 26.57 | 27.06 | 26.30 | 26.71 | 7,054 | +0.47(+1.78%) |
Apr 07, 2006 | 27.03 | 27.03 | 26.25 | 26.25 | 4,688 | -0.16(-0.59%) |
Apr 06, 2006 | 27.02 | 27.19 | 26.08 | 26.40 | 4,822 | -0.78(-2.87%) |
Apr 05, 2006 | 27.67 | 27.67 | 27.02 | 27.18 | 7,159 | +0.21(+0.76%) |
Apr 04, 2006 | 27.22 | 27.52 | 26.69 | 26.98 | 13,346 | -0.54(-1.97%) |
Apr 03, 2006 | 27.88 | 27.88 | 27.16 | 27.52 | 4,590 | -0.30(-1.06%) |
Mar 31, 2006 | 26.91 | 27.88 | 26.91 | 27.81 | 7,560 | +0.75(+2.79%) |
Mar 30, 2006 | 26.73 | 27.43 | 26.73 | 27.06 | 2,683 | -0.25(-0.93%) |
Mar 29, 2006 | 27.50 | 27.52 | 26.95 | 27.31 | 2,572 | -0.20(-0.72%) |
Mar 28, 2006 | 26.96 | 27.87 | 26.96 | 27.51 | 6,305 | +1.02(+3.84%) |
Mar 27, 2006 | 27.67 | 28.38 | 26.49 | 26.49 | 10,843 | -1.16(-4.21%) |
Mar 24, 2006 | 25.51 | 27.66 | 25.51 | 27.66 | 12,275 | +1.56(+5.97%) |
Mar 23, 2006 | 26.01 | 26.44 | 25.57 | 26.10 | 5,732 | +0.07(+0.28%) |
Mar 22, 2006 | 26.37 | 26.74 | 24.88 | 26.02 | 14,391 | -0.97(-3.58%) |
Mar 21, 2006 | 28.21 | 28.21 | 26.37 | 26.99 | 3,264 | -0.45(-1.64%) |
Mar 20, 2006 | 28.69 | 28.69 | 27.12 | 27.44 | 6,365 | -0.86(-3.04%) |
Mar 17, 2006 | 28.70 | 28.70 | 27.89 | 28.30 | 21,860 | -0.39(-1.37%) |
Mar 16, 2006 | 28.70 | 28.70 | 28.70 | 28.70 | 1,022 | +0.27(+0.95%) |
Mar 15, 2006 | 28.43 | 28.43 | 28.43 | 28.43 | 136 | +0.45(+1.61%) |
Mar 14, 2006 | 27.91 | 28.46 | 27.30 | 27.98 | 9,711 | +0.06(+0.21%) |
Mar 13, 2006 | 27.98 | 28.93 | 27.66 | 27.92 | 8,055 | -0.08(-0.29%) |
Mar 10, 2006 | 28.71 | 28.71 | 27.88 | 28.00 | 2,439 | -0.32(-1.13%) |
Mar 09, 2006 | 29.03 | 29.21 | 27.94 | 28.32 | 3,098 | -0.29(-1.00%) |
Mar 08, 2006 | 29.04 | 29.10 | 27.80 | 28.61 | 15,964 | -1.02(-3.43%) |
Mar 07, 2006 | 30.53 | 30.53 | 29.62 | 29.62 | 1,707 | -1.29(-4.16%) |
Mar 06, 2006 | 31.80 | 31.80 | 30.79 | 30.91 | 6,506 | -0.57(-1.82%) |
Mar 03, 2006 | 31.80 | 32.00 | 31.45 | 31.49 | 4,268 | -0.79(-2.44%) |
Mar 02, 2006 | 32.33 | 33.19 | 32.13 | 32.27 | 5,262 | -1.02(-3.05%) |