Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.28 | 26.34 | 25.81 | 26.00 | 61,000 | -0.28(-1.07%) |
May 30, 2006 | 26.70 | 26.70 | 26.20 | 26.28 | 46,400 | -0.51(-1.90%) |
May 26, 2006 | 26.83 | 27.05 | 26.66 | 26.79 | 90,700 | +0.04(+0.15%) |
May 25, 2006 | 26.52 | 26.77 | 26.50 | 26.75 | 130,900 | +0.39(+1.48%) |
May 24, 2006 | 26.64 | 26.80 | 25.96 | 26.36 | 143,500 | -0.29(-1.09%) |
May 23, 2006 | 26.90 | 27.00 | 26.22 | 26.65 | 118,200 | -0.08(-0.30%) |
May 22, 2006 | 26.72 | 27.25 | 26.50 | 26.73 | 90,700 | -0.12(-0.45%) |
May 19, 2006 | 26.87 | 27.19 | 26.57 | 26.85 | 198,400 | -0.01(-0.04%) |
May 18, 2006 | 26.64 | 27.37 | 26.64 | 26.86 | 92,000 | +0.29(+1.09%) |
May 17, 2006 | 26.31 | 26.72 | 26.25 | 26.57 | 66,200 | +0.06(+0.23%) |
May 16, 2006 | 26.60 | 26.89 | 26.30 | 26.51 | 83,700 | -0.02(-0.08%) |
May 15, 2006 | 26.30 | 26.59 | 25.95 | 26.53 | 35,600 | +0.24(+0.91%) |
May 12, 2006 | 26.50 | 26.50 | 25.82 | 26.29 | 58,600 | -0.33(-1.24%) |
May 11, 2006 | 27.22 | 27.26 | 26.60 | 26.62 | 91,100 | -0.67(-2.46%) |
May 10, 2006 | 27.52 | 27.52 | 27.15 | 27.29 | 46,300 | -0.15(-0.55%) |
May 09, 2006 | 27.24 | 27.60 | 27.11 | 27.44 | 111,500 | +0.21(+0.77%) |
May 08, 2006 | 27.24 | 27.40 | 26.94 | 27.23 | 147,500 | +0.06(+0.22%) |
May 05, 2006 | 27.13 | 27.38 | 27.04 | 27.17 | 93,600 | +0.12(+0.44%) |
May 04, 2006 | 26.90 | 27.15 | 26.79 | 27.05 | 63,100 | +0.20(+0.74%) |
May 03, 2006 | 26.50 | 27.02 | 26.39 | 26.85 | 103,500 | +0.10(+0.37%) |
May 02, 2006 | 26.98 | 27.17 | 26.47 | 26.75 | 135,600 | -0.32(-1.18%) |
May 01, 2006 | 27.00 | 27.66 | 27.00 | 27.07 | 113,200 | +0.04(+0.15%) |
Apr 28, 2006 | 27.34 | 27.39 | 26.90 | 27.03 | 71,100 | -0.31(-1.13%) |
Apr 27, 2006 | 27.32 | 27.93 | 27.20 | 27.34 | 60,200 | -0.23(-0.83%) |
Apr 26, 2006 | 27.41 | 27.74 | 27.40 | 27.57 | 101,600 | +0.20(+0.73%) |
Apr 25, 2006 | 27.36 | 27.57 | 27.30 | 27.37 | 197,100 | +0.02(+0.07%) |
Apr 24, 2006 | 27.57 | 27.63 | 27.29 | 27.35 | 164,800 | -0.42(-1.51%) |
Apr 21, 2006 | 28.00 | 28.24 | 27.52 | 27.77 | 108,700 | -0.24(-0.86%) |
Apr 20, 2006 | 28.44 | 28.50 | 27.96 | 28.01 | 165,300 | -0.31(-1.09%) |
Apr 19, 2006 | 28.45 | 28.55 | 28.20 | 28.32 | 239,700 | -0.01(-0.04%) |
Apr 18, 2006 | 28.23 | 28.44 | 28.14 | 28.33 | 218,400 | +0.11(+0.39%) |
Apr 17, 2006 | 28.37 | 28.55 | 28.15 | 28.22 | 73,400 | -0.28(-0.98%) |
Apr 13, 2006 | 28.95 | 29.00 | 28.50 | 28.50 | 31,700 | -0.45(-1.55%) |
Apr 12, 2006 | 29.02 | 29.20 | 28.88 | 28.95 | 86,400 | -0.07(-0.24%) |
Apr 11, 2006 | 29.48 | 29.54 | 29.02 | 29.02 | 242,900 | -0.33(-1.12%) |
Apr 10, 2006 | 29.43 | 29.49 | 29.26 | 29.35 | 153,800 | -0.09(-0.31%) |
Apr 07, 2006 | 29.71 | 29.99 | 29.29 | 29.44 | 59,100 | -0.26(-0.88%) |
Apr 06, 2006 | 29.52 | 29.93 | 29.52 | 29.70 | 69,600 | +0.08(+0.27%) |
Apr 05, 2006 | 29.28 | 29.70 | 28.88 | 29.62 | 46,000 | +0.39(+1.33%) |
Apr 04, 2006 | 29.55 | 29.70 | 28.93 | 29.23 | 116,800 | -0.35(-1.18%) |
Apr 03, 2006 | 30.27 | 30.31 | 29.55 | 29.58 | 48,700 | -0.69(-2.28%) |
Mar 31, 2006 | 30.11 | 30.27 | 29.90 | 30.27 | 79,900 | +0.16(+0.53%) |
Mar 30, 2006 | 30.30 | 30.32 | 29.75 | 30.11 | 53,500 | -0.29(-0.95%) |
Mar 29, 2006 | 30.00 | 30.58 | 30.00 | 30.40 | 32,400 | +0.37(+1.23%) |
Mar 28, 2006 | 29.98 | 30.22 | 29.90 | 30.03 | 74,000 | -0.05(-0.17%) |
Mar 27, 2006 | 30.03 | 30.28 | 29.80 | 30.08 | 103,500 | +0.05(+0.17%) |
Mar 24, 2006 | 29.98 | 30.16 | 29.80 | 30.03 | 37,300 | +0.15(+0.50%) |
Mar 23, 2006 | 29.73 | 29.98 | 29.64 | 29.88 | 18,000 | +0.18(+0.61%) |
Mar 22, 2006 | 29.40 | 29.75 | 29.34 | 29.70 | 29,400 | +0.18(+0.61%) |
Mar 21, 2006 | 29.54 | 29.82 | 29.29 | 29.52 | 62,400 | -0.12(-0.40%) |
Mar 20, 2006 | 30.20 | 30.20 | 29.34 | 29.64 | 58,800 | -0.44(-1.46%) |
Mar 17, 2006 | 30.43 | 30.67 | 30.04 | 30.08 | 186,800 | -0.22(-0.73%) |
Mar 16, 2006 | 30.41 | 30.75 | 30.22 | 30.30 | 26,200 | -0.46(-1.50%) |
Mar 15, 2006 | 30.55 | 30.92 | 30.55 | 30.76 | 53,500 | +0.09(+0.29%) |
Mar 14, 2006 | 30.28 | 30.70 | 30.28 | 30.67 | 125,100 | +0.39(+1.29%) |
Mar 13, 2006 | 30.18 | 30.33 | 30.14 | 30.28 | 68,600 | +0.10(+0.33%) |
Mar 10, 2006 | 29.84 | 30.33 | 29.83 | 30.18 | 57,800 | +0.40(+1.34%) |
Mar 09, 2006 | 29.54 | 29.84 | 29.40 | 29.78 | 26,500 | +0.23(+0.78%) |
Mar 08, 2006 | 29.56 | 29.73 | 29.36 | 29.55 | 32,000 | -0.01(-0.03%) |
Mar 07, 2006 | 29.69 | 29.69 | 29.25 | 29.56 | 44,400 | +0.01(+0.03%) |
Mar 06, 2006 | 28.22 | 29.63 | 28.22 | 29.55 | 34,100 | +0.38(+1.30%) |
Mar 03, 2006 | 29.25 | 29.37 | 29.07 | 29.17 | 48,200 | -0.17(-0.58%) |
Mar 02, 2006 | 29.14 | 29.41 | 29.07 | 29.34 | 47,200 | +0.24(+0.82%) |