Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.50 | 27.80 | 27.49 | 27.64 | 610,378 | +0.17(+0.63%) |
May 30, 2006 | 28.16 | 28.16 | 27.44 | 27.46 | 561,386 | -0.70(-2.47%) |
May 26, 2006 | 28.36 | 28.36 | 28.02 | 28.16 | 384,447 | -0.22(-0.78%) |
May 25, 2006 | 28.40 | 28.54 | 28.17 | 28.38 | 303,873 | +0.05(+0.19%) |
May 24, 2006 | 28.39 | 28.52 | 28.12 | 28.33 | 288,689 | -0.06(-0.21%) |
May 23, 2006 | 28.78 | 28.78 | 28.39 | 28.39 | 177,748 | -0.33(-1.14%) |
May 22, 2006 | 28.60 | 28.85 | 28.47 | 28.71 | 197,386 | +0.02(+0.07%) |
May 19, 2006 | 28.74 | 28.89 | 28.58 | 28.69 | 288,487 | -0.02(-0.07%) |
May 18, 2006 | 28.72 | 28.94 | 28.46 | 28.71 | 268,445 | -0.04(-0.14%) |
May 17, 2006 | 28.55 | 29.09 | 28.55 | 28.75 | 489,922 | +0.21(+0.73%) |
May 16, 2006 | 28.45 | 28.71 | 28.40 | 28.55 | 945,834 | +0.12(+0.42%) |
May 15, 2006 | 28.33 | 28.59 | 28.33 | 28.43 | 738,933 | +0.03(+0.10%) |
May 12, 2006 | 28.42 | 28.67 | 28.35 | 28.40 | 712,412 | -0.15(-0.52%) |
May 11, 2006 | 28.70 | 28.80 | 28.51 | 28.55 | 356,914 | -0.22(-0.76%) |
May 10, 2006 | 28.60 | 28.89 | 28.51 | 28.76 | 611,593 | +0.08(+0.29%) |
May 09, 2006 | 28.36 | 28.90 | 28.36 | 28.68 | 657,549 | +0.31(+1.10%) |
May 08, 2006 | 28.55 | 28.63 | 28.33 | 28.37 | 393,152 | -0.04(-0.16%) |
May 05, 2006 | 27.17 | 28.97 | 27.17 | 28.41 | 856,554 | +0.97(+3.55%) |
May 04, 2006 | 26.99 | 27.44 | 26.92 | 27.44 | 301,039 | +0.51(+1.89%) |
May 03, 2006 | 26.76 | 27.11 | 26.75 | 26.93 | 319,461 | +0.15(+0.55%) |
May 02, 2006 | 26.68 | 27.02 | 26.68 | 26.78 | 297,395 | +0.15(+0.58%) |
May 01, 2006 | 26.32 | 26.83 | 26.24 | 26.63 | 329,584 | +0.27(+1.01%) |
Apr 28, 2006 | 26.67 | 26.78 | 26.29 | 26.36 | 539,522 | -0.34(-1.26%) |
Apr 27, 2006 | 26.68 | 27.03 | 26.53 | 26.70 | 353,270 | +0.02(+0.07%) |
Apr 26, 2006 | 26.77 | 27.06 | 26.63 | 26.68 | 320,879 | +0.00(+0.02%) |
Apr 25, 2006 | 26.95 | 26.99 | 26.58 | 26.67 | 628,194 | -0.27(-1.01%) |
Apr 24, 2006 | 27.09 | 27.15 | 26.88 | 26.95 | 184,834 | -0.13(-0.49%) |
Apr 21, 2006 | 27.09 | 27.15 | 26.93 | 27.08 | 250,629 | +0.11(+0.42%) |
Apr 20, 2006 | 26.79 | 27.02 | 26.69 | 26.96 | 225,728 | +0.16(+0.59%) |
Apr 19, 2006 | 26.60 | 27.04 | 26.58 | 26.81 | 284,033 | +0.23(+0.87%) |
Apr 18, 2006 | 26.61 | 26.77 | 26.39 | 26.57 | 288,892 | -0.03(-0.11%) |
Apr 17, 2006 | 26.58 | 26.73 | 26.49 | 26.60 | 157,504 | -0.01(-0.04%) |
Apr 13, 2006 | 26.68 | 26.80 | 26.46 | 26.61 | 285,450 | -0.06(-0.24%) |
Apr 12, 2006 | 26.23 | 26.82 | 26.23 | 26.68 | 374,932 | +0.42(+1.62%) |
Apr 11, 2006 | 26.24 | 26.31 | 25.90 | 26.25 | 685,891 | +0.01(+0.04%) |
Apr 10, 2006 | 26.33 | 26.36 | 26.14 | 26.24 | 254,678 | -0.13(-0.51%) |
Apr 07, 2006 | 26.75 | 26.79 | 26.36 | 26.38 | 393,557 | -0.31(-1.15%) |
Apr 06, 2006 | 26.63 | 26.76 | 26.44 | 26.68 | 553,491 | -0.02(-0.07%) |
Apr 05, 2006 | 26.60 | 26.79 | 26.44 | 26.70 | 421,697 | +0.09(+0.35%) |
Apr 04, 2006 | 26.82 | 27.17 | 26.60 | 26.61 | 704,314 | -0.52(-1.93%) |
Apr 03, 2006 | 27.14 | 27.16 | 26.82 | 27.13 | 508,750 | +0.01(+0.05%) |
Mar 31, 2006 | 27.17 | 27.24 | 26.94 | 27.12 | 686,296 | -0.04(-0.16%) |
Mar 30, 2006 | 27.04 | 27.24 | 27.04 | 27.16 | 237,065 | +0.10(+0.37%) |
Mar 29, 2006 | 27.24 | 27.40 | 26.99 | 27.06 | 249,617 | -0.11(-0.42%) |
Mar 28, 2006 | 27.05 | 27.24 | 27.00 | 27.18 | 301,646 | +0.01(+0.04%) |
Mar 27, 2006 | 27.17 | 27.22 | 27.02 | 27.17 | 218,035 | -0.02(-0.07%) |
Mar 24, 2006 | 27.18 | 27.27 | 27.06 | 27.19 | 223,704 | +0.01(+0.05%) |
Mar 23, 2006 | 27.16 | 27.24 | 27.03 | 27.17 | 252,654 | +0.01(+0.04%) |
Mar 22, 2006 | 27.04 | 27.28 | 26.98 | 27.16 | 287,272 | +0.12(+0.46%) |
Mar 21, 2006 | 27.08 | 27.20 | 26.93 | 27.04 | 358,331 | -0.09(-0.33%) |
Mar 20, 2006 | 27.21 | 27.32 | 27.04 | 27.13 | 203,459 | -0.08(-0.31%) |
Mar 17, 2006 | 27.12 | 27.21 | 27.00 | 27.21 | 335,252 | +0.12(+0.44%) |
Mar 16, 2006 | 27.01 | 27.23 | 26.95 | 27.09 | 354,687 | +0.13(+0.48%) |
Mar 15, 2006 | 26.85 | 27.02 | 26.78 | 26.96 | 449,635 | +0.04(+0.15%) |
Mar 14, 2006 | 26.94 | 27.02 | 26.85 | 26.93 | 532,234 | -0.02(-0.09%) |
Mar 13, 2006 | 26.92 | 27.09 | 26.84 | 26.95 | 279,782 | -0.10(-0.37%) |
Mar 10, 2006 | 26.94 | 27.12 | 26.92 | 27.05 | 300,229 | +0.11(+0.40%) |
Mar 09, 2006 | 26.93 | 27.07 | 26.73 | 26.94 | 336,062 | -0.03(-0.11%) |
Mar 08, 2006 | 27.27 | 27.39 | 26.97 | 26.97 | 412,587 | -0.36(-1.30%) |
Mar 07, 2006 | 27.39 | 27.69 | 27.33 | 27.33 | 268,242 | -0.16(-0.58%) |
Mar 06, 2006 | 27.20 | 27.51 | 27.12 | 27.48 | 390,925 | +0.35(+1.27%) |
Mar 03, 2006 | 26.97 | 27.23 | 26.88 | 27.14 | 348,209 | +0.16(+0.59%) |
Mar 02, 2006 | 27.39 | 27.56 | 26.92 | 26.98 | 892,590 | -0.41(-1.51%) |