Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.99 | 25.99 | 25.41 | 25.41 | 12,140 | -0.44(-1.70%) |
May 30, 2006 | 26.73 | 26.73 | 25.60 | 25.85 | 7,899 | -0.16(-0.62%) |
May 26, 2006 | 25.10 | 26.31 | 25.10 | 26.01 | 25,032 | +0.97(+3.87%) |
May 25, 2006 | 24.80 | 25.04 | 24.61 | 25.04 | 31,096 | -0.21(-0.83%) |
May 24, 2006 | 25.79 | 25.79 | 24.50 | 25.25 | 28,000 | -1.09(-4.14%) |
May 23, 2006 | 26.21 | 26.36 | 26.00 | 26.34 | 20,031 | +0.00(+0.00%) |
May 22, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
May 19, 2006 | 26.85 | 26.85 | 25.30 | 26.34 | 30,832 | -0.38(-1.42%) |
May 18, 2006 | 27.35 | 27.40 | 26.72 | 26.72 | 11,646 | +0.12(+0.45%) |
May 17, 2006 | 27.90 | 27.90 | 26.30 | 26.60 | 30,213 | -1.30(-4.66%) |
May 16, 2006 | 27.10 | 28.08 | 27.00 | 27.90 | 22,864 | +0.70(+2.57%) |
May 15, 2006 | 27.75 | 28.00 | 26.90 | 27.20 | 35,292 | -0.99(-3.51%) |
May 12, 2006 | 30.01 | 30.71 | 28.10 | 28.19 | 40,450 | -2.12(-6.99%) |
May 11, 2006 | 30.00 | 30.99 | 30.00 | 30.31 | 18,814 | +0.51(+1.71%) |
May 10, 2006 | 30.00 | 30.00 | 29.70 | 29.80 | 40,804 | -0.20(-0.67%) |
May 09, 2006 | 29.65 | 30.00 | 29.45 | 30.00 | 50,060 | +1.00(+3.45%) |
May 08, 2006 | 28.79 | 29.20 | 28.71 | 29.00 | 22,498 | +0.50(+1.75%) |
May 05, 2006 | 28.35 | 28.57 | 28.28 | 28.50 | 14,983 | +0.30(+1.06%) |
May 04, 2006 | 27.50 | 28.58 | 27.50 | 28.20 | 53,069 | +1.15(+4.25%) |
May 03, 2006 | 27.03 | 27.20 | 26.55 | 27.05 | 19,372 | -0.28(-1.02%) |
May 02, 2006 | 28.55 | 28.55 | 27.10 | 27.33 | 18,527 | -0.87(-3.09%) |
May 01, 2006 | 28.50 | 28.50 | 28.10 | 28.20 | 14,011 | -0.29(-1.02%) |
Apr 28, 2006 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | -0.06(-0.21%) |
Apr 27, 2006 | 28.81 | 28.85 | 28.25 | 28.55 | 13,553 | -0.45(-1.55%) |
Apr 26, 2006 | 28.99 | 29.35 | 28.95 | 29.00 | 15,700 | -0.20(-0.68%) |
Apr 25, 2006 | 29.38 | 29.75 | 29.11 | 29.20 | 28,115 | -0.55(-1.85%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.20 | 29.75 | 24,744 | +0.10(+0.34%) |
Apr 21, 2006 | 29.05 | 30.05 | 29.00 | 29.65 | 36,327 | +0.85(+2.95%) |
Apr 20, 2006 | 29.00 | 29.08 | 28.72 | 28.80 | 28,567 | +0.05(+0.17%) |
Apr 19, 2006 | 28.70 | 28.75 | 28.51 | 28.75 | 5,499 | +0.20(+0.70%) |
Apr 18, 2006 | 28.50 | 28.90 | 28.20 | 28.55 | 12,690 | +0.05(+0.18%) |
Apr 17, 2006 | 28.18 | 28.50 | 28.00 | 28.50 | 14,385 | +0.77(+2.78%) |
Apr 13, 2006 | 27.99 | 27.99 | 27.55 | 27.73 | 9,547 | -0.27(-0.96%) |
Apr 12, 2006 | 27.99 | 28.25 | 27.91 | 28.00 | 9,530 | +0.05(+0.18%) |
Apr 11, 2006 | 28.10 | 28.25 | 27.85 | 27.95 | 16,675 | -0.20(-0.71%) |
Apr 10, 2006 | 28.68 | 28.68 | 27.81 | 28.15 | 29,949 | +0.00(+0.00%) |
Apr 07, 2006 | 29.00 | 29.00 | 27.75 | 28.15 | 10,507 | -0.45(-1.57%) |
Apr 06, 2006 | 28.01 | 28.85 | 28.00 | 28.60 | 25,961 | -0.29(-1.00%) |
Apr 05, 2006 | 28.50 | 29.07 | 28.00 | 28.89 | 7,586 | +0.39(+1.37%) |
Apr 04, 2006 | 28.40 | 28.80 | 27.90 | 28.50 | 19,760 | +0.15(+0.53%) |
Apr 03, 2006 | 28.10 | 28.50 | 27.80 | 28.35 | 20,800 | +0.55(+1.98%) |
Mar 31, 2006 | 27.79 | 28.05 | 27.50 | 27.80 | 34,484 | +0.23(+0.83%) |
Mar 30, 2006 | 27.30 | 27.59 | 27.30 | 27.57 | 18,902 | +0.32(+1.17%) |
Mar 29, 2006 | 26.85 | 27.29 | 26.85 | 27.25 | 20,562 | +0.55(+2.06%) |
Mar 28, 2006 | 26.96 | 26.99 | 26.65 | 26.70 | 18,525 | -0.29(-1.07%) |
Mar 27, 2006 | 27.20 | 27.20 | 26.77 | 26.99 | 15,741 | -0.21(-0.77%) |
Mar 24, 2006 | 27.25 | 27.40 | 26.80 | 27.20 | 19,992 | +0.71(+2.68%) |
Mar 21, 2006 | 27.00 | 27.00 | 26.22 | 26.49 | 30,620 | -0.53(-1.96%) |
Mar 20, 2006 | 27.29 | 27.55 | 27.02 | 27.02 | 26,035 | -0.28(-1.03%) |
Mar 17, 2006 | 27.69 | 27.80 | 27.30 | 27.30 | 10,009 | -0.20(-0.73%) |
Mar 16, 2006 | 27.90 | 27.90 | 27.35 | 27.50 | 27,874 | +0.01(+0.04%) |
Mar 15, 2006 | 26.70 | 27.65 | 26.70 | 27.49 | 30,673 | +0.99(+3.74%) |
Mar 14, 2006 | 26.30 | 26.70 | 26.30 | 26.50 | 13,546 | +0.25(+0.95%) |
Mar 13, 2006 | 26.29 | 26.30 | 26.25 | 26.25 | 5,520 | -0.04(-0.15%) |
Mar 10, 2006 | 25.80 | 26.45 | 25.80 | 26.29 | 23,098 | +0.34(+1.31%) |
Mar 09, 2006 | 26.35 | 26.35 | 25.72 | 25.95 | 18,326 | -0.38(-1.44%) |
Mar 08, 2006 | 26.74 | 26.74 | 26.00 | 26.33 | 28,099 | -0.42(-1.57%) |
Mar 07, 2006 | 27.20 | 27.20 | 26.21 | 26.75 | 30,744 | -0.07(-0.26%) |
Mar 06, 2006 | 27.21 | 27.36 | 26.82 | 26.82 | 20,200 | -0.30(-1.11%) |
Mar 03, 2006 | 27.09 | 27.36 | 27.04 | 27.12 | 29,613 | +0.28(+1.04%) |
Mar 02, 2006 | 26.74 | 26.99 | 26.52 | 26.84 | 17,456 | +0.39(+1.47%) |