Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.32 | 28.62 | 28.16 | 28.53 | 857,776 | +0.22(+0.76%) |
May 30, 2006 | 28.74 | 28.78 | 28.29 | 28.32 | 524,174 | -0.37(-1.29%) |
May 26, 2006 | 28.59 | 29.00 | 28.53 | 28.69 | 654,341 | +0.59(+2.10%) |
May 25, 2006 | 28.03 | 28.41 | 28.00 | 28.10 | 524,954 | +0.31(+1.11%) |
May 24, 2006 | 27.46 | 27.94 | 27.31 | 27.79 | 1,296,991 | -0.09(-0.33%) |
May 23, 2006 | 27.78 | 28.38 | 27.71 | 27.88 | 1,290,366 | +0.71(+2.63%) |
May 22, 2006 | 26.79 | 27.37 | 26.69 | 27.17 | 1,411,569 | -0.72(-2.59%) |
May 19, 2006 | 27.87 | 28.14 | 27.62 | 27.89 | 995,932 | +0.13(+0.48%) |
May 18, 2006 | 27.92 | 28.28 | 27.75 | 27.76 | 779,052 | -0.31(-1.12%) |
May 17, 2006 | 28.80 | 29.10 | 28.04 | 28.07 | 1,180,270 | -1.03(-3.53%) |
May 16, 2006 | 29.09 | 29.31 | 29.00 | 29.10 | 1,334,794 | +0.54(+1.90%) |
May 15, 2006 | 28.39 | 28.71 | 28.35 | 28.55 | 877,067 | -0.45(-1.54%) |
May 12, 2006 | 29.09 | 29.35 | 28.92 | 29.00 | 453,440 | -0.09(-0.30%) |
May 11, 2006 | 29.70 | 29.71 | 29.04 | 29.09 | 934,551 | -0.72(-2.43%) |
May 10, 2006 | 30.23 | 30.29 | 29.75 | 29.81 | 1,290,951 | -0.61(-1.99%) |
May 09, 2006 | 30.12 | 30.89 | 30.07 | 30.42 | 1,464,961 | +0.35(+1.16%) |
May 08, 2006 | 30.09 | 30.14 | 29.91 | 30.07 | 611,277 | +0.23(+0.76%) |
May 05, 2006 | 29.66 | 29.89 | 29.43 | 29.84 | 773,986 | +0.32(+1.08%) |
May 04, 2006 | 29.07 | 29.64 | 29.07 | 29.52 | 583,217 | +0.59(+2.02%) |
May 03, 2006 | 28.74 | 28.99 | 28.72 | 28.94 | 1,002,167 | +0.29(+1.02%) |
May 02, 2006 | 28.32 | 28.72 | 28.32 | 28.65 | 776,129 | +0.46(+1.64%) |
May 01, 2006 | 28.58 | 28.68 | 28.11 | 28.18 | 605,236 | -0.20(-0.69%) |
Apr 28, 2006 | 28.31 | 28.58 | 28.29 | 28.38 | 992,424 | +0.12(+0.42%) |
Apr 27, 2006 | 28.23 | 28.33 | 27.81 | 28.26 | 945,463 | +0.03(+0.09%) |
Apr 26, 2006 | 28.33 | 28.43 | 28.15 | 28.24 | 1,260,552 | +0.15(+0.53%) |
Apr 25, 2006 | 28.52 | 28.64 | 27.97 | 28.09 | 509,950 | +0.01(+0.02%) |
Apr 24, 2006 | 28.06 | 28.19 | 27.91 | 28.08 | 538,204 | -0.05(-0.16%) |
Apr 21, 2006 | 28.66 | 28.71 | 28.06 | 28.13 | 728,388 | -0.49(-1.72%) |
Apr 20, 2006 | 28.67 | 29.04 | 28.62 | 28.62 | 809,645 | -0.32(-1.12%) |
Apr 19, 2006 | 28.42 | 28.96 | 28.38 | 28.94 | 876,677 | +0.57(+2.03%) |
Apr 18, 2006 | 27.90 | 28.41 | 27.89 | 28.37 | 470,977 | +0.49(+1.77%) |
Apr 17, 2006 | 28.08 | 28.31 | 27.73 | 27.88 | 498,258 | -0.12(-0.42%) |
Apr 13, 2006 | 27.95 | 28.12 | 27.76 | 27.99 | 252,928 | +0.04(+0.15%) |
Apr 12, 2006 | 27.97 | 28.03 | 27.88 | 27.95 | 360,881 | +0.20(+0.70%) |
Apr 11, 2006 | 28.28 | 28.29 | 27.72 | 27.76 | 481,695 | -0.25(-0.88%) |
Apr 10, 2006 | 28.28 | 28.34 | 27.95 | 28.00 | 573,279 | -0.02(-0.05%) |
Apr 07, 2006 | 28.68 | 28.70 | 27.93 | 28.02 | 827,377 | -0.66(-2.31%) |
Apr 06, 2006 | 28.81 | 28.95 | 28.50 | 28.68 | 693,898 | -0.36(-1.25%) |
Apr 05, 2006 | 29.28 | 29.35 | 28.80 | 29.05 | 1,231,518 | -0.11(-0.37%) |
Apr 04, 2006 | 29.20 | 29.29 | 29.09 | 29.15 | 890,122 | +0.35(+1.21%) |
Apr 03, 2006 | 28.85 | 29.03 | 28.72 | 28.81 | 1,324,077 | -0.23(-0.80%) |
Mar 31, 2006 | 29.04 | 29.20 | 28.91 | 29.04 | 989,891 | -0.14(-0.47%) |
Mar 30, 2006 | 29.28 | 29.38 | 29.04 | 29.17 | 473,316 | -0.08(-0.26%) |
Mar 29, 2006 | 29.07 | 29.30 | 29.00 | 29.25 | 1,075,045 | +0.31(+1.08%) |
Mar 28, 2006 | 29.10 | 29.22 | 28.89 | 28.94 | 1,256,071 | -0.11(-0.37%) |
Mar 27, 2006 | 28.97 | 29.18 | 28.86 | 29.05 | 1,240,092 | -0.42(-1.41%) |
Mar 24, 2006 | 29.54 | 29.65 | 29.37 | 29.46 | 736,183 | -0.01(-0.02%) |
Mar 23, 2006 | 29.36 | 29.49 | 29.13 | 29.47 | 1,326,026 | +0.09(+0.30%) |
Mar 22, 2006 | 28.92 | 29.47 | 28.92 | 29.38 | 1,530,239 | +0.85(+2.99%) |
Mar 21, 2006 | 28.57 | 28.66 | 28.32 | 28.53 | 971,184 | -0.24(-0.82%) |
Mar 20, 2006 | 29.46 | 29.54 | 28.62 | 28.76 | 2,109,560 | -0.92(-3.09%) |
Mar 17, 2006 | 29.30 | 29.79 | 29.23 | 29.68 | 1,949,969 | +1.04(+3.64%) |
Mar 16, 2006 | 28.28 | 28.65 | 28.23 | 28.64 | 1,295,627 | +0.54(+1.94%) |
Mar 15, 2006 | 27.79 | 28.12 | 27.71 | 28.10 | 681,232 | +0.49(+1.78%) |
Mar 14, 2006 | 27.68 | 27.73 | 27.47 | 27.60 | 867,324 | +0.03(+0.09%) |
Mar 13, 2006 | 27.56 | 27.87 | 27.53 | 27.58 | 715,722 | -0.12(-0.43%) |
Mar 10, 2006 | 27.33 | 27.84 | 27.33 | 27.70 | 1,020,094 | +0.44(+1.60%) |
Mar 09, 2006 | 27.27 | 27.43 | 27.20 | 27.26 | 693,508 | +0.18(+0.68%) |
Mar 08, 2006 | 26.69 | 27.21 | 26.64 | 27.08 | 1,058,677 | +0.29(+1.07%) |
Mar 07, 2006 | 27.07 | 27.08 | 26.73 | 26.79 | 1,144,805 | -0.38(-1.40%) |
Mar 06, 2006 | 27.40 | 27.49 | 27.10 | 27.17 | 1,206,186 | -0.15(-0.56%) |
Mar 03, 2006 | 27.48 | 27.48 | 27.25 | 27.32 | 1,400,462 | -0.01(-0.02%) |
Mar 02, 2006 | 27.39 | 27.49 | 27.10 | 27.33 | 1,209,889 | -0.36(-1.30%) |