Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.17 | 28.46 | 28.01 | 28.38 | 862,420 | +0.21(+0.76%) |
May 30, 2006 | 28.58 | 28.63 | 28.14 | 28.17 | 527,013 | -0.37(-1.29%) |
May 26, 2006 | 28.44 | 28.84 | 28.38 | 28.53 | 657,884 | +0.59(+2.10%) |
May 25, 2006 | 27.88 | 28.26 | 27.85 | 27.95 | 527,796 | +0.31(+1.11%) |
May 24, 2006 | 27.31 | 27.79 | 27.16 | 27.64 | 1,304,014 | -0.09(-0.33%) |
May 23, 2006 | 27.63 | 28.23 | 27.56 | 27.73 | 1,297,353 | +0.71(+2.63%) |
May 22, 2006 | 26.64 | 27.23 | 26.54 | 27.02 | 1,419,213 | -0.72(-2.59%) |
May 19, 2006 | 27.72 | 27.99 | 27.47 | 27.74 | 1,001,325 | +0.13(+0.48%) |
May 18, 2006 | 27.77 | 28.13 | 27.60 | 27.61 | 783,270 | -0.31(-1.12%) |
May 17, 2006 | 28.64 | 28.94 | 27.89 | 27.92 | 1,186,661 | -1.02(-3.53%) |
May 16, 2006 | 28.93 | 29.15 | 28.84 | 28.94 | 1,342,022 | +0.54(+1.90%) |
May 15, 2006 | 28.24 | 28.56 | 28.20 | 28.40 | 881,816 | -0.44(-1.54%) |
May 12, 2006 | 28.93 | 29.20 | 28.76 | 28.84 | 455,895 | -0.09(-0.30%) |
May 11, 2006 | 29.54 | 29.55 | 28.88 | 28.93 | 939,611 | -0.72(-2.43%) |
May 10, 2006 | 30.06 | 30.13 | 29.59 | 29.65 | 1,297,941 | -0.60(-1.99%) |
May 09, 2006 | 29.96 | 30.72 | 29.91 | 30.25 | 1,472,894 | +0.35(+1.16%) |
May 08, 2006 | 29.93 | 29.98 | 29.75 | 29.91 | 614,587 | +0.22(+0.76%) |
May 05, 2006 | 29.50 | 29.73 | 29.27 | 29.68 | 778,177 | +0.32(+1.08%) |
May 04, 2006 | 28.92 | 29.48 | 28.92 | 29.36 | 586,375 | +0.58(+2.02%) |
May 03, 2006 | 28.58 | 28.83 | 28.56 | 28.78 | 1,007,594 | +0.29(+1.02%) |
May 02, 2006 | 28.17 | 28.56 | 28.17 | 28.49 | 780,332 | +0.46(+1.64%) |
May 01, 2006 | 28.43 | 28.52 | 27.96 | 28.03 | 608,514 | -0.19(-0.69%) |
Apr 28, 2006 | 28.16 | 28.43 | 28.14 | 28.23 | 997,798 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.18 | 27.66 | 28.11 | 950,582 | +0.03(+0.09%) |
Apr 26, 2006 | 28.18 | 28.28 | 28.00 | 28.08 | 1,267,378 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.49 | 27.82 | 27.94 | 512,711 | +0.01(+0.02%) |
Apr 24, 2006 | 27.91 | 28.04 | 27.76 | 27.93 | 541,119 | -0.05(-0.16%) |
Apr 21, 2006 | 28.51 | 28.56 | 27.90 | 27.98 | 732,332 | -0.49(-1.72%) |
Apr 20, 2006 | 28.51 | 28.88 | 28.47 | 28.47 | 814,029 | -0.32(-1.12%) |
Apr 19, 2006 | 28.27 | 28.81 | 28.23 | 28.79 | 881,424 | +0.57(+2.03%) |
Apr 18, 2006 | 27.75 | 28.26 | 27.74 | 28.22 | 473,528 | +0.49(+1.77%) |
Apr 17, 2006 | 27.93 | 28.16 | 27.58 | 27.73 | 500,956 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.97 | 27.61 | 27.84 | 254,298 | +0.04(+0.15%) |
Apr 12, 2006 | 27.82 | 27.87 | 27.73 | 27.80 | 362,835 | +0.19(+0.70%) |
Apr 11, 2006 | 28.13 | 28.13 | 27.57 | 27.61 | 484,303 | -0.25(-0.88%) |
Apr 10, 2006 | 28.12 | 28.19 | 27.80 | 27.85 | 576,383 | -0.02(-0.05%) |
Apr 07, 2006 | 28.53 | 28.54 | 27.78 | 27.87 | 831,858 | -0.66(-2.31%) |
Apr 06, 2006 | 28.65 | 28.79 | 28.35 | 28.53 | 697,655 | -0.36(-1.25%) |
Apr 05, 2006 | 29.12 | 29.19 | 28.64 | 28.89 | 1,238,187 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.13 | 28.94 | 29.00 | 894,942 | +0.35(+1.21%) |
Apr 03, 2006 | 28.69 | 28.87 | 28.57 | 28.65 | 1,331,247 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.75 | 28.88 | 995,251 | -0.14(-0.47%) |
Mar 30, 2006 | 29.12 | 29.22 | 28.88 | 29.02 | 475,879 | -0.08(-0.26%) |
Mar 29, 2006 | 28.92 | 29.15 | 28.84 | 29.09 | 1,080,866 | +0.31(+1.08%) |
Mar 28, 2006 | 28.95 | 29.06 | 28.73 | 28.78 | 1,262,872 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.71 | 28.89 | 1,246,807 | -0.41(-1.41%) |
Mar 24, 2006 | 29.38 | 29.49 | 29.22 | 29.30 | 740,169 | -0.01(-0.02%) |
Mar 23, 2006 | 29.21 | 29.33 | 28.97 | 29.31 | 1,333,206 | +0.09(+0.30%) |
Mar 22, 2006 | 28.76 | 29.31 | 28.76 | 29.22 | 1,538,525 | +0.85(+2.99%) |
Mar 21, 2006 | 28.42 | 28.51 | 28.17 | 28.37 | 976,443 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.38 | 28.47 | 28.61 | 2,120,983 | -0.91(-3.09%) |
Mar 17, 2006 | 29.15 | 29.62 | 29.07 | 29.52 | 1,960,528 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.50 | 28.07 | 28.49 | 1,302,643 | +0.54(+1.94%) |
Mar 15, 2006 | 27.64 | 27.97 | 27.56 | 27.95 | 684,921 | +0.49(+1.78%) |
Mar 14, 2006 | 27.53 | 27.58 | 27.32 | 27.46 | 872,020 | +0.03(+0.09%) |
Mar 13, 2006 | 27.41 | 27.72 | 27.38 | 27.43 | 719,598 | -0.12(-0.43%) |
Mar 10, 2006 | 27.19 | 27.69 | 27.19 | 27.55 | 1,025,618 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,263 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.50 | 26.93 | 1,064,409 | +0.29(+1.07%) |
Mar 07, 2006 | 26.92 | 26.94 | 26.59 | 26.64 | 1,151,004 | -0.38(-1.40%) |
Mar 06, 2006 | 27.26 | 27.34 | 26.95 | 27.02 | 1,212,718 | -0.15(-0.56%) |
Mar 03, 2006 | 27.33 | 27.33 | 27.10 | 27.18 | 1,408,046 | -0.01(-0.02%) |
Mar 02, 2006 | 27.25 | 27.34 | 26.96 | 27.18 | 1,216,440 | -0.36(-1.30%) |