Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.06 | 26.27 | 25.70 | 26.15 | 519,000 | +0.10(+0.38%) |
May 30, 2006 | 26.26 | 26.27 | 25.90 | 26.05 | 324,400 | -0.24(-0.91%) |
May 26, 2006 | 26.12 | 26.40 | 25.95 | 26.29 | 252,900 | +0.16(+0.61%) |
May 25, 2006 | 25.24 | 26.24 | 25.24 | 26.13 | 335,900 | +0.58(+2.27%) |
May 24, 2006 | 25.68 | 25.90 | 25.12 | 25.55 | 539,300 | -0.04(-0.16%) |
May 23, 2006 | 26.09 | 26.41 | 25.52 | 25.59 | 465,300 | -0.31(-1.20%) |
May 22, 2006 | 26.30 | 26.34 | 25.61 | 25.90 | 650,300 | +0.10(+0.39%) |
May 19, 2006 | 25.70 | 26.15 | 25.53 | 25.80 | 662,400 | +0.05(+0.19%) |
May 18, 2006 | 25.93 | 26.41 | 25.58 | 25.75 | 534,300 | +0.38(+1.50%) |
May 17, 2006 | 25.69 | 25.69 | 25.27 | 25.37 | 357,800 | -0.44(-1.70%) |
May 16, 2006 | 26.29 | 26.53 | 25.81 | 25.81 | 407,200 | -0.11(-0.42%) |
May 15, 2006 | 25.31 | 26.07 | 25.20 | 25.92 | 504,200 | +0.37(+1.45%) |
May 12, 2006 | 25.82 | 25.82 | 25.19 | 25.55 | 596,200 | -0.45(-1.73%) |
May 11, 2006 | 26.59 | 26.71 | 25.89 | 26.00 | 523,800 | -0.69(-2.59%) |
May 10, 2006 | 26.98 | 27.12 | 26.66 | 26.69 | 245,500 | -0.27(-1.00%) |
May 09, 2006 | 27.17 | 27.20 | 26.85 | 26.96 | 410,500 | -0.25(-0.92%) |
May 08, 2006 | 26.67 | 27.21 | 26.56 | 27.21 | 483,900 | +0.66(+2.49%) |
May 05, 2006 | 26.12 | 26.58 | 26.12 | 26.55 | 548,900 | +0.49(+1.88%) |
May 04, 2006 | 25.96 | 26.20 | 25.80 | 26.06 | 551,400 | -0.09(-0.34%) |
May 03, 2006 | 26.11 | 26.33 | 25.77 | 26.15 | 679,800 | -0.02(-0.08%) |
May 02, 2006 | 27.10 | 27.23 | 26.00 | 26.17 | 872,500 | -0.68(-2.53%) |
May 01, 2006 | 27.21 | 27.56 | 26.78 | 26.85 | 336,200 | -0.57(-2.08%) |
Apr 28, 2006 | 27.25 | 27.76 | 27.00 | 27.42 | 387,600 | +0.09(+0.33%) |
Apr 27, 2006 | 26.91 | 27.55 | 26.77 | 27.33 | 375,700 | +0.33(+1.22%) |
Apr 26, 2006 | 27.13 | 27.20 | 26.82 | 27.00 | 361,300 | -0.24(-0.88%) |
Apr 25, 2006 | 27.40 | 27.46 | 27.13 | 27.24 | 202,700 | -0.30(-1.09%) |
Apr 24, 2006 | 27.50 | 27.59 | 27.26 | 27.54 | 250,800 | -0.15(-0.54%) |
Apr 21, 2006 | 27.73 | 27.90 | 27.43 | 27.69 | 247,400 | -0.06(-0.22%) |
Apr 20, 2006 | 27.82 | 27.89 | 27.29 | 27.75 | 246,000 | +0.00(+0.00%) |
Apr 19, 2006 | 27.49 | 27.89 | 27.45 | 27.75 | 294,600 | +0.28(+1.02%) |
Apr 18, 2006 | 26.80 | 27.50 | 26.70 | 27.47 | 303,400 | +0.62(+2.31%) |
Apr 17, 2006 | 26.76 | 26.94 | 26.66 | 26.85 | 183,900 | -0.01(-0.04%) |
Apr 13, 2006 | 27.32 | 27.25 | 26.72 | 26.86 | 363,100 | -0.46(-1.68%) |
Apr 12, 2006 | 27.00 | 27.39 | 27.00 | 27.32 | 337,500 | +0.30(+1.11%) |
Apr 11, 2006 | 27.21 | 27.35 | 27.02 | 27.02 | 277,400 | -0.20(-0.73%) |
Apr 10, 2006 | 27.35 | 27.39 | 27.05 | 27.22 | 339,000 | -0.26(-0.95%) |
Apr 07, 2006 | 27.70 | 27.83 | 27.31 | 27.48 | 336,600 | -0.27(-0.97%) |
Apr 06, 2006 | 27.60 | 27.87 | 27.60 | 27.75 | 272,600 | -0.07(-0.25%) |
Apr 05, 2006 | 27.67 | 27.93 | 27.62 | 27.82 | 274,200 | +0.15(+0.54%) |
Apr 04, 2006 | 27.61 | 27.90 | 27.50 | 27.67 | 441,900 | -0.15(-0.54%) |
Apr 03, 2006 | 28.27 | 28.47 | 27.71 | 27.82 | 406,400 | -0.58(-2.04%) |
Mar 31, 2006 | 27.80 | 28.40 | 27.65 | 28.40 | 475,700 | +0.53(+1.90%) |
Mar 30, 2006 | 28.39 | 28.44 | 27.81 | 27.87 | 352,100 | -0.60(-2.11%) |
Mar 29, 2006 | 28.10 | 28.49 | 28.01 | 28.47 | 318,500 | +0.37(+1.32%) |
Mar 28, 2006 | 27.85 | 28.16 | 27.76 | 28.10 | 409,800 | +0.11(+0.39%) |
Mar 27, 2006 | 28.05 | 28.17 | 27.72 | 27.99 | 266,600 | -0.01(-0.04%) |
Mar 24, 2006 | 28.13 | 28.23 | 27.97 | 28.00 | 281,600 | -0.17(-0.60%) |
Mar 23, 2006 | 28.10 | 28.33 | 28.00 | 28.17 | 217,200 | +0.02(+0.07%) |
Mar 22, 2006 | 27.98 | 28.23 | 27.80 | 28.15 | 279,800 | +0.04(+0.14%) |
Mar 21, 2006 | 28.33 | 28.51 | 28.02 | 28.11 | 329,100 | -0.55(-1.92%) |
Mar 20, 2006 | 28.83 | 28.83 | 28.23 | 28.66 | 371,100 | -0.15(-0.52%) |
Mar 17, 2006 | 28.59 | 28.81 | 28.07 | 28.81 | 365,000 | +0.30(+1.05%) |
Mar 16, 2006 | 28.49 | 28.73 | 28.25 | 28.51 | 399,000 | +0.07(+0.25%) |
Mar 15, 2006 | 28.16 | 28.44 | 28.11 | 28.44 | 349,900 | +0.29(+1.03%) |
Mar 14, 2006 | 28.00 | 28.15 | 27.76 | 28.15 | 265,200 | +0.13(+0.46%) |
Mar 13, 2006 | 28.18 | 28.36 | 27.73 | 28.02 | 297,900 | -0.17(-0.60%) |
Mar 10, 2006 | 27.99 | 28.19 | 27.61 | 28.19 | 326,500 | +0.29(+1.04%) |
Mar 09, 2006 | 27.39 | 27.90 | 27.29 | 27.90 | 296,500 | +0.55(+2.01%) |
Mar 08, 2006 | 27.38 | 27.38 | 26.84 | 27.35 | 455,400 | +0.00(+0.00%) |
Mar 07, 2006 | 27.63 | 27.64 | 27.23 | 27.35 | 284,900 | -0.32(-1.16%) |
Mar 06, 2006 | 27.25 | 27.73 | 27.01 | 27.67 | 350,000 | +0.50(+1.84%) |
Mar 03, 2006 | 27.31 | 27.36 | 27.08 | 27.17 | 332,800 | -0.33(-1.20%) |
Mar 02, 2006 | 27.58 | 27.58 | 27.31 | 27.50 | 376,800 | -0.15(-0.54%) |