Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.05 | 28.23 | 27.51 | 27.64 | 936,734 | -0.63(-2.23%) |
May 30, 2006 | 28.28 | 28.65 | 28.10 | 28.27 | 308,888 | -0.21(-0.74%) |
May 26, 2006 | 28.71 | 28.84 | 28.31 | 28.48 | 2,528,803 | -0.04(-0.14%) |
May 25, 2006 | 28.30 | 28.65 | 28.05 | 28.52 | 329,220 | +0.25(+0.88%) |
May 24, 2006 | 28.03 | 28.40 | 27.92 | 28.27 | 684,700 | +0.27(+0.96%) |
May 23, 2006 | 28.04 | 28.40 | 28.00 | 28.00 | 550,288 | +0.00(+0.00%) |
May 22, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
May 19, 2006 | 28.10 | 28.40 | 28.00 | 28.00 | 322,688 | +0.00(+0.00%) |
May 18, 2006 | 28.24 | 28.45 | 28.00 | 28.00 | 721,976 | -0.06(-0.21%) |
May 17, 2006 | 28.12 | 28.30 | 28.05 | 28.06 | 662,515 | -0.06(-0.21%) |
May 16, 2006 | 28.09 | 28.29 | 28.02 | 28.12 | 1,843,946 | +0.26(+0.93%) |
May 15, 2006 | 27.82 | 28.00 | 27.70 | 27.86 | 366,903 | -0.07(-0.25%) |
May 12, 2006 | 28.30 | 28.45 | 27.75 | 27.93 | 459,528 | -0.37(-1.31%) |
May 11, 2006 | 28.60 | 28.78 | 28.12 | 28.30 | 275,150 | -0.14(-0.49%) |
May 10, 2006 | 28.60 | 28.85 | 28.40 | 28.44 | 455,932 | -0.16(-0.56%) |
May 09, 2006 | 28.75 | 29.19 | 28.60 | 28.60 | 790,290 | -0.21(-0.73%) |
May 08, 2006 | 29.05 | 29.05 | 28.55 | 28.81 | 434,157 | -0.24(-0.83%) |
May 05, 2006 | 28.55 | 29.40 | 28.55 | 29.05 | 758,190 | +0.47(+1.64%) |
May 04, 2006 | 29.06 | 29.33 | 28.46 | 28.58 | 433,565 | -0.57(-1.96%) |
May 03, 2006 | 29.25 | 29.25 | 28.92 | 29.15 | 351,035 | +0.13(+0.45%) |
May 02, 2006 | 29.27 | 29.55 | 29.00 | 29.02 | 754,932 | -0.25(-0.85%) |
May 01, 2006 | 29.40 | 29.70 | 29.18 | 29.27 | 511,346 | -0.25(-0.85%) |
Apr 28, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.19(+0.65%) |
Apr 27, 2006 | 29.30 | 29.58 | 29.17 | 29.33 | 447,615 | -0.01(-0.03%) |
Apr 26, 2006 | 29.52 | 29.64 | 29.30 | 29.34 | 271,905 | -0.25(-0.84%) |
Apr 25, 2006 | 29.69 | 29.69 | 29.45 | 29.59 | 414,989 | +0.09(+0.31%) |
Apr 24, 2006 | 29.46 | 29.68 | 29.45 | 29.50 | 299,999 | +0.02(+0.07%) |
Apr 21, 2006 | 29.85 | 29.85 | 29.41 | 29.48 | 270,706 | -0.16(-0.54%) |
Apr 20, 2006 | 29.78 | 29.78 | 29.50 | 29.64 | 429,547 | -0.14(-0.47%) |
Apr 19, 2006 | 29.58 | 29.80 | 29.52 | 29.78 | 491,950 | +0.15(+0.51%) |
Apr 18, 2006 | 29.69 | 29.69 | 29.31 | 29.63 | 402,280 | +0.00(+0.00%) |
Apr 17, 2006 | 29.58 | 29.63 | 29.50 | 29.63 | 213,784 | +0.13(+0.44%) |
Apr 13, 2006 | 29.35 | 29.56 | 29.35 | 29.50 | 297,832 | +0.05(+0.17%) |
Apr 12, 2006 | 29.60 | 29.64 | 29.21 | 29.45 | 598,317 | -0.15(-0.51%) |
Apr 11, 2006 | 29.50 | 29.64 | 29.37 | 29.60 | 748,200 | +0.10(+0.34%) |
Apr 10, 2006 | 29.34 | 29.60 | 29.30 | 29.50 | 419,645 | +0.19(+0.65%) |
Apr 07, 2006 | 29.27 | 29.45 | 29.27 | 29.31 | 521,222 | -0.08(-0.27%) |
Apr 06, 2006 | 29.56 | 29.68 | 29.30 | 29.39 | 616,578 | -0.27(-0.91%) |
Apr 05, 2006 | 29.50 | 29.74 | 29.50 | 29.66 | 676,982 | +0.14(+0.47%) |
Apr 04, 2006 | 29.48 | 29.61 | 29.27 | 29.52 | 550,946 | +0.21(+0.72%) |
Apr 03, 2006 | 29.75 | 29.75 | 29.31 | 29.31 | 310,000 | -0.29(-0.98%) |
Mar 31, 2006 | 29.51 | 29.75 | 29.51 | 29.60 | 296,321 | -0.01(-0.03%) |
Mar 30, 2006 | 29.49 | 29.70 | 29.49 | 29.61 | 500,473 | +0.15(+0.51%) |
Mar 29, 2006 | 29.32 | 29.55 | 29.30 | 29.46 | 609,899 | +0.06(+0.20%) |
Mar 28, 2006 | 29.45 | 29.47 | 29.27 | 29.40 | 586,445 | -0.09(-0.31%) |
Mar 27, 2006 | 29.50 | 29.55 | 29.40 | 29.49 | 627,387 | +0.00(+0.00%) |
Mar 24, 2006 | 29.24 | 29.50 | 29.13 | 29.49 | 381,493 | -0.17(-0.57%) |
Mar 21, 2006 | 29.73 | 29.88 | 29.60 | 29.66 | 350,189 | +0.14(+0.47%) |
Mar 20, 2006 | 29.43 | 29.75 | 29.42 | 29.52 | 252,199 | +0.28(+0.96%) |
Mar 17, 2006 | 29.65 | 29.90 | 29.22 | 29.24 | 462,891 | -0.38(-1.28%) |
Mar 16, 2006 | 29.49 | 29.77 | 29.38 | 29.62 | 1,234,415 | +0.13(+0.44%) |
Mar 15, 2006 | 29.24 | 29.58 | 29.24 | 29.49 | 256,628 | +0.10(+0.34%) |
Mar 14, 2006 | 29.57 | 29.57 | 29.20 | 29.39 | 347,998 | -0.07(-0.24%) |
Mar 13, 2006 | 29.35 | 29.56 | 29.13 | 29.46 | 255,474 | +0.26(+0.89%) |
Mar 10, 2006 | 29.24 | 29.38 | 29.10 | 29.20 | 691,350 | -0.04(-0.14%) |
Mar 09, 2006 | 29.32 | 29.46 | 29.00 | 29.24 | 312,070 | +0.03(+0.10%) |
Mar 08, 2006 | 29.15 | 29.30 | 29.06 | 29.21 | 228,104 | -0.04(-0.14%) |
Mar 07, 2006 | 29.09 | 29.25 | 28.85 | 29.25 | 554,860 | +0.26(+0.90%) |
Mar 06, 2006 | 29.35 | 29.35 | 28.99 | 28.99 | 193,500 | -0.06(-0.21%) |
Mar 03, 2006 | 28.81 | 29.30 | 28.81 | 29.05 | 358,426 | +0.12(+0.41%) |
Mar 02, 2006 | 29.00 | 29.15 | 28.80 | 28.93 | 283,246 | -0.11(-0.38%) |