Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.35 | 28.57 | 28.03 | 28.35 | 1,464,976 | +0.04(+0.14%) |
May 30, 2006 | 28.87 | 28.87 | 28.30 | 28.31 | 931,636 | -0.63(-2.18%) |
May 26, 2006 | 28.83 | 28.98 | 28.78 | 28.94 | 450,855 | +0.14(+0.48%) |
May 25, 2006 | 28.52 | 28.80 | 28.44 | 28.80 | 766,666 | +0.43(+1.51%) |
May 24, 2006 | 28.32 | 28.58 | 28.15 | 28.37 | 881,051 | -0.01(-0.02%) |
May 23, 2006 | 28.50 | 28.60 | 28.35 | 28.38 | 774,565 | +0.01(+0.05%) |
May 22, 2006 | 28.06 | 28.52 | 27.96 | 28.37 | 979,334 | +0.14(+0.51%) |
May 19, 2006 | 28.20 | 28.39 | 27.91 | 28.22 | 643,927 | +0.16(+0.56%) |
May 18, 2006 | 28.24 | 28.48 | 28.00 | 28.06 | 1,142,784 | -0.22(-0.77%) |
May 17, 2006 | 28.21 | 28.36 | 28.02 | 28.28 | 1,064,249 | -0.20(-0.69%) |
May 16, 2006 | 28.66 | 28.72 | 28.41 | 28.48 | 407,410 | -0.16(-0.57%) |
May 15, 2006 | 28.43 | 28.67 | 28.41 | 28.64 | 711,980 | +0.10(+0.35%) |
May 12, 2006 | 28.62 | 28.70 | 28.42 | 28.54 | 948,649 | -0.11(-0.39%) |
May 11, 2006 | 28.77 | 28.88 | 28.60 | 28.66 | 883,633 | -0.16(-0.55%) |
May 10, 2006 | 28.75 | 28.92 | 28.67 | 28.81 | 577,240 | -0.02(-0.07%) |
May 09, 2006 | 28.85 | 28.89 | 28.64 | 28.83 | 486,553 | -0.01(-0.05%) |
May 08, 2006 | 28.91 | 29.02 | 28.75 | 28.85 | 773,502 | -0.01(-0.02%) |
May 05, 2006 | 28.87 | 28.98 | 28.80 | 28.85 | 555,366 | -0.03(-0.09%) |
May 04, 2006 | 28.86 | 29.02 | 28.61 | 28.88 | 688,283 | +0.17(+0.60%) |
May 03, 2006 | 28.60 | 28.82 | 28.48 | 28.71 | 714,715 | +0.14(+0.48%) |
May 02, 2006 | 28.75 | 28.75 | 28.41 | 28.57 | 578,607 | -0.07(-0.23%) |
May 01, 2006 | 29.00 | 29.20 | 28.46 | 28.64 | 747,374 | -0.10(-0.34%) |
Apr 28, 2006 | 28.90 | 29.00 | 28.73 | 28.73 | 580,278 | -0.20(-0.68%) |
Apr 27, 2006 | 28.83 | 29.14 | 28.70 | 28.93 | 720,639 | +0.01(+0.02%) |
Apr 26, 2006 | 29.07 | 29.20 | 28.86 | 28.93 | 574,506 | +0.01(+0.05%) |
Apr 25, 2006 | 29.20 | 29.20 | 28.34 | 28.91 | 1,032,501 | -0.21(-0.72%) |
Apr 24, 2006 | 29.26 | 29.29 | 29.02 | 29.12 | 540,631 | -0.16(-0.56%) |
Apr 21, 2006 | 29.69 | 29.72 | 29.29 | 29.29 | 877,405 | -0.20(-0.69%) |
Apr 20, 2006 | 29.62 | 29.84 | 29.41 | 29.49 | 738,412 | +0.00(+0.00%) |
Apr 19, 2006 | 29.68 | 29.86 | 29.44 | 29.49 | 2,228,908 | -0.05(-0.16%) |
Apr 18, 2006 | 29.54 | 29.61 | 29.15 | 29.54 | 1,153,418 | -0.01(-0.04%) |
Apr 17, 2006 | 29.57 | 29.95 | 29.37 | 29.55 | 1,059,084 | +0.08(+0.27%) |
Apr 13, 2006 | 29.43 | 29.74 | 29.44 | 29.47 | 545,036 | +0.05(+0.16%) |
Apr 12, 2006 | 29.56 | 29.66 | 29.35 | 29.43 | 468,020 | -0.20(-0.69%) |
Apr 11, 2006 | 29.73 | 29.77 | 29.49 | 29.63 | 716,386 | -0.17(-0.57%) |
Apr 10, 2006 | 29.65 | 29.95 | 29.57 | 29.80 | 636,635 | +0.24(+0.80%) |
Apr 07, 2006 | 30.02 | 30.06 | 29.41 | 29.56 | 750,260 | -0.36(-1.21%) |
Apr 06, 2006 | 30.22 | 30.22 | 29.78 | 29.93 | 1,097,364 | -0.38(-1.26%) |
Apr 05, 2006 | 30.02 | 30.39 | 29.78 | 30.31 | 1,827,270 | +1.42(+4.90%) |
Apr 04, 2006 | 28.82 | 29.00 | 28.70 | 28.89 | 792,642 | +0.13(+0.43%) |
Apr 03, 2006 | 28.77 | 29.08 | 28.72 | 28.77 | 787,174 | -0.09(-0.30%) |
Mar 31, 2006 | 28.87 | 29.04 | 28.73 | 28.85 | 704,081 | +0.02(+0.07%) |
Mar 30, 2006 | 28.91 | 29.00 | 28.75 | 28.83 | 458,146 | -0.16(-0.57%) |
Mar 29, 2006 | 28.94 | 29.14 | 28.85 | 29.00 | 371,256 | +0.16(+0.55%) |
Mar 28, 2006 | 29.03 | 29.16 | 28.68 | 28.84 | 780,034 | -0.26(-0.88%) |
Mar 27, 2006 | 29.16 | 29.16 | 28.97 | 29.10 | 533,795 | -0.14(-0.47%) |
Mar 24, 2006 | 29.23 | 29.30 | 29.00 | 29.24 | 552,783 | -0.06(-0.20%) |
Mar 23, 2006 | 29.47 | 29.57 | 29.17 | 29.29 | 614,913 | -0.30(-1.02%) |
Mar 22, 2006 | 29.57 | 29.72 | 29.42 | 29.60 | 574,354 | +0.09(+0.29%) |
Mar 21, 2006 | 29.69 | 29.83 | 29.47 | 29.51 | 508,427 | -0.23(-0.77%) |
Mar 20, 2006 | 29.90 | 29.91 | 29.59 | 29.74 | 510,858 | +0.01(+0.02%) |
Mar 17, 2006 | 29.88 | 29.94 | 29.58 | 29.74 | 745,096 | +0.00(+0.00%) |
Mar 16, 2006 | 29.54 | 29.81 | 29.43 | 29.74 | 501,287 | +0.38(+1.28%) |
Mar 15, 2006 | 29.32 | 29.55 | 29.27 | 29.36 | 574,050 | +0.01(+0.04%) |
Mar 14, 2006 | 29.06 | 29.43 | 28.95 | 29.35 | 560,986 | +0.24(+0.84%) |
Mar 13, 2006 | 29.52 | 29.62 | 29.06 | 29.10 | 342,698 | -0.36(-1.21%) |
Mar 10, 2006 | 29.17 | 29.49 | 29.13 | 29.46 | 652,889 | +0.29(+0.99%) |
Mar 09, 2006 | 29.15 | 29.31 | 29.03 | 29.17 | 612,938 | +0.09(+0.29%) |
Mar 08, 2006 | 29.25 | 29.26 | 28.88 | 29.08 | 686,460 | -0.41(-1.38%) |
Mar 07, 2006 | 28.83 | 29.65 | 28.83 | 29.49 | 1,337,679 | +0.70(+2.45%) |
Mar 06, 2006 | 29.04 | 29.07 | 28.72 | 28.79 | 633,901 | -0.19(-0.66%) |
Mar 03, 2006 | 28.96 | 29.19 | 28.90 | 28.98 | 748,438 | -0.19(-0.65%) |
Mar 02, 2006 | 29.31 | 29.39 | 28.92 | 29.17 | 476,983 | -0.22(-0.76%) |