Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.24 | 27.24 | 26.94 | 27.09 | 2,197,634 | +0.13(+0.49%) |
May 30, 2006 | 27.19 | 27.39 | 26.90 | 26.96 | 1,770,396 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.38 | 27.05 | 27.27 | 2,223,558 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.28 | 26.97 | 27.27 | 2,333,991 | +0.32(+1.20%) |
May 24, 2006 | 27.06 | 27.15 | 26.62 | 26.95 | 4,253,400 | -0.42(-1.54%) |
May 23, 2006 | 27.24 | 27.49 | 27.14 | 27.37 | 2,918,408 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.64 | 27.12 | 27.37 | 3,169,280 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.34 | 27.65 | 1,984,321 | -0.08(-0.30%) |
May 18, 2006 | 27.99 | 28.02 | 27.73 | 27.73 | 1,706,504 | -0.18(-0.63%) |
May 17, 2006 | 28.24 | 28.52 | 27.79 | 27.91 | 4,095,406 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.32 | 28.60 | 3,909,650 | +0.64(+2.28%) |
May 15, 2006 | 27.86 | 28.17 | 27.79 | 27.96 | 1,992,690 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.87 | 27.92 | 2,467,899 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.13 | 27.89 | 27.92 | 2,296,636 | -0.09(-0.31%) |
May 10, 2006 | 28.22 | 28.27 | 27.96 | 28.01 | 2,868,601 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.35 | 2,358,486 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,469 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.11 | 1,819,999 | +0.20(+0.72%) |
May 04, 2006 | 27.84 | 27.96 | 27.80 | 27.91 | 2,592,825 | +0.04(+0.14%) |
May 03, 2006 | 27.75 | 27.99 | 27.74 | 27.87 | 2,363,386 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,466,878 | +0.22(+0.78%) |
May 01, 2006 | 27.70 | 27.94 | 27.69 | 27.73 | 2,969,644 | -0.14(-0.49%) |
Apr 28, 2006 | 27.63 | 27.97 | 27.62 | 27.86 | 7,422,069 | +0.70(+2.58%) |
Apr 27, 2006 | 27.04 | 27.33 | 26.89 | 27.16 | 7,706,010 | +1.17(+4.48%) |
Apr 26, 2006 | 26.11 | 26.24 | 25.85 | 26.00 | 2,323,989 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.16 | 25.94 | 25.95 | 1,812,446 | +0.03(+0.13%) |
Apr 24, 2006 | 25.82 | 25.93 | 25.72 | 25.92 | 1,845,106 | -0.05(-0.21%) |
Apr 21, 2006 | 26.27 | 26.17 | 25.93 | 25.97 | 1,755,699 | -0.06(-0.24%) |
Apr 20, 2006 | 25.94 | 26.18 | 25.94 | 26.03 | 2,012,287 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,978,810 | +0.21(+0.81%) |
Apr 18, 2006 | 25.83 | 25.89 | 25.68 | 25.88 | 2,652,226 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,660 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.62 | 1,666,903 | +0.13(+0.50%) |
Apr 12, 2006 | 25.69 | 25.71 | 25.39 | 25.49 | 1,965,541 | +0.09(+0.35%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.35 | 25.40 | 1,645,878 | -0.15(-0.58%) |
Apr 10, 2006 | 25.71 | 25.80 | 25.47 | 25.55 | 2,400,537 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,060 | -0.19(-0.75%) |
Apr 06, 2006 | 25.47 | 25.52 | 25.31 | 25.41 | 2,959,233 | -0.24(-0.92%) |
Apr 05, 2006 | 25.63 | 25.79 | 25.59 | 25.65 | 2,064,951 | -0.12(-0.48%) |
Apr 04, 2006 | 25.86 | 25.90 | 25.67 | 25.77 | 2,726,936 | -0.12(-0.45%) |
Apr 03, 2006 | 26.03 | 26.10 | 25.89 | 25.89 | 2,199,471 | +0.26(+1.01%) |
Mar 31, 2006 | 25.88 | 25.89 | 25.60 | 25.63 | 2,194,776 | -0.16(-0.61%) |
Mar 30, 2006 | 25.70 | 25.90 | 25.66 | 25.78 | 2,293,982 | +0.18(+0.71%) |
Mar 29, 2006 | 25.65 | 25.67 | 25.51 | 25.60 | 2,709,994 | -0.19(-0.74%) |
Mar 28, 2006 | 25.87 | 25.97 | 25.72 | 25.79 | 2,037,802 | -0.27(-1.03%) |
Mar 27, 2006 | 26.15 | 26.21 | 26.00 | 26.06 | 1,506,867 | -0.24(-0.93%) |
Mar 24, 2006 | 26.21 | 26.35 | 26.17 | 26.31 | 1,894,913 | +0.34(+1.30%) |
Mar 23, 2006 | 26.16 | 26.20 | 25.88 | 25.97 | 2,202,125 | -0.48(-1.83%) |
Mar 22, 2006 | 26.42 | 26.47 | 26.31 | 26.45 | 2,257,648 | +0.18(+0.67%) |
Mar 21, 2006 | 26.23 | 26.37 | 26.14 | 26.28 | 2,671,618 | -0.34(-1.27%) |
Mar 20, 2006 | 26.60 | 26.69 | 26.53 | 26.62 | 2,125,985 | -0.07(-0.26%) |
Mar 17, 2006 | 26.63 | 26.68 | 26.51 | 26.68 | 1,964,317 | -0.02(-0.09%) |
Mar 16, 2006 | 26.50 | 26.76 | 26.50 | 26.71 | 3,329,112 | -0.08(-0.29%) |
Mar 15, 2006 | 26.84 | 26.88 | 26.63 | 26.79 | 2,353,383 | -0.13(-0.47%) |
Mar 14, 2006 | 26.77 | 26.93 | 26.75 | 26.91 | 2,686,927 | +0.14(+0.53%) |
Mar 13, 2006 | 26.70 | 26.81 | 26.49 | 26.77 | 3,891,687 | +0.12(+0.46%) |
Mar 10, 2006 | 26.42 | 26.73 | 26.37 | 26.65 | 3,437,503 | +0.20(+0.74%) |
Mar 09, 2006 | 26.50 | 26.77 | 26.38 | 26.45 | 3,686,130 | +0.20(+0.77%) |
Mar 08, 2006 | 26.08 | 26.28 | 25.96 | 26.25 | 4,249,726 | +0.61(+2.39%) |
Mar 07, 2006 | 25.30 | 25.70 | 25.30 | 25.64 | 2,416,459 | +0.14(+0.54%) |
Mar 06, 2006 | 25.61 | 25.64 | 25.42 | 25.50 | 1,761,006 | +0.02(+0.08%) |
Mar 03, 2006 | 25.43 | 25.69 | 25.37 | 25.48 | 2,045,151 | +0.18(+0.72%) |
Mar 02, 2006 | 25.17 | 25.31 | 24.96 | 25.30 | 2,259,893 | +0.13(+0.51%) |