Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.28 | 27.45 | 26.80 | 27.17 | 273,254 | +0.08(+0.29%) |
May 30, 2006 | 27.65 | 27.65 | 26.83 | 27.09 | 129,970 | -0.73(-2.61%) |
May 26, 2006 | 28.01 | 28.08 | 27.60 | 27.82 | 127,140 | -0.37(-1.30%) |
May 25, 2006 | 28.41 | 28.41 | 27.75 | 28.19 | 232,853 | +0.18(+0.64%) |
May 24, 2006 | 27.76 | 28.28 | 27.56 | 28.01 | 142,808 | +0.16(+0.59%) |
May 23, 2006 | 27.87 | 28.46 | 27.67 | 27.84 | 151,598 | +0.16(+0.56%) |
May 22, 2006 | 28.30 | 28.34 | 27.53 | 27.69 | 309,143 | -0.77(-2.72%) |
May 19, 2006 | 28.40 | 28.55 | 28.03 | 28.46 | 330,262 | -0.14(-0.49%) |
May 18, 2006 | 28.87 | 29.12 | 28.35 | 28.60 | 205,549 | -0.23(-0.81%) |
May 17, 2006 | 28.81 | 28.92 | 28.32 | 28.84 | 253,094 | -0.16(-0.57%) |
May 16, 2006 | 28.66 | 29.34 | 28.58 | 29.00 | 267,510 | +0.42(+1.48%) |
May 15, 2006 | 28.16 | 28.84 | 28.16 | 28.58 | 359,164 | +0.24(+0.86%) |
May 12, 2006 | 28.39 | 28.48 | 28.18 | 28.34 | 322,291 | -0.18(-0.63%) |
May 11, 2006 | 28.45 | 28.66 | 28.41 | 28.52 | 158,739 | +0.02(+0.05%) |
May 10, 2006 | 28.18 | 28.69 | 28.10 | 28.50 | 109,287 | +0.19(+0.66%) |
May 09, 2006 | 28.19 | 28.44 | 28.12 | 28.31 | 100,825 | +0.01(+0.03%) |
May 08, 2006 | 28.34 | 28.46 | 28.15 | 28.30 | 146,684 | -0.04(-0.14%) |
May 05, 2006 | 28.14 | 28.73 | 27.79 | 28.34 | 103,668 | +0.22(+0.78%) |
May 04, 2006 | 27.49 | 28.14 | 27.49 | 28.12 | 202,823 | +0.64(+2.33%) |
May 03, 2006 | 27.43 | 27.75 | 27.16 | 27.48 | 90,734 | -0.05(-0.20%) |
May 02, 2006 | 27.21 | 27.65 | 26.92 | 27.54 | 118,976 | +0.38(+1.38%) |
May 01, 2006 | 27.05 | 27.53 | 27.05 | 27.16 | 125,736 | -0.04(-0.14%) |
Apr 28, 2006 | 27.10 | 27.58 | 26.97 | 27.20 | 144,179 | -0.09(-0.34%) |
Apr 27, 2006 | 27.32 | 28.05 | 26.98 | 27.30 | 125,629 | -0.22(-0.80%) |
Apr 26, 2006 | 27.64 | 27.94 | 27.36 | 27.51 | 162,191 | +0.14(+0.51%) |
Apr 25, 2006 | 26.65 | 27.53 | 26.19 | 27.37 | 288,937 | +0.44(+1.63%) |
Apr 24, 2006 | 27.21 | 27.36 | 26.63 | 26.94 | 1,107,355 | -0.14(-0.52%) |
Apr 21, 2006 | 27.45 | 27.57 | 26.71 | 27.08 | 131,720 | +0.02(+0.06%) |
Apr 20, 2006 | 27.58 | 27.79 | 26.99 | 27.06 | 86,956 | -0.56(-2.04%) |
Apr 19, 2006 | 27.58 | 27.80 | 27.28 | 27.62 | 90,175 | +0.15(+0.54%) |
Apr 18, 2006 | 27.17 | 27.50 | 27.09 | 27.48 | 209,765 | +0.30(+1.12%) |
Apr 17, 2006 | 27.94 | 27.96 | 26.99 | 27.17 | 117,660 | -0.73(-2.63%) |
Apr 13, 2006 | 27.87 | 28.23 | 27.68 | 27.91 | 142,348 | +0.80(+2.94%) |
Apr 12, 2006 | 27.20 | 27.51 | 27.02 | 27.11 | 109,118 | -0.09(-0.34%) |
Apr 11, 2006 | 28.16 | 28.27 | 26.98 | 27.20 | 113,353 | -0.95(-3.36%) |
Apr 10, 2006 | 28.63 | 28.87 | 28.03 | 28.15 | 77,022 | -0.50(-1.75%) |
Apr 07, 2006 | 29.45 | 29.52 | 28.29 | 28.65 | 245,146 | -0.84(-2.86%) |
Apr 06, 2006 | 29.23 | 29.59 | 28.98 | 29.49 | 88,119 | +0.17(+0.59%) |
Apr 05, 2006 | 29.33 | 29.36 | 29.02 | 29.32 | 82,379 | +0.12(+0.43%) |
Apr 04, 2006 | 29.09 | 29.57 | 28.94 | 29.20 | 88,293 | -0.20(-0.69%) |
Apr 03, 2006 | 29.95 | 29.95 | 29.35 | 29.40 | 57,667 | -0.51(-1.70%) |
Mar 31, 2006 | 29.92 | 29.96 | 29.25 | 29.91 | 117,705 | +0.07(+0.24%) |
Mar 30, 2006 | 29.79 | 30.09 | 29.48 | 29.84 | 75,147 | -0.26(-0.86%) |
Mar 29, 2006 | 29.39 | 30.23 | 29.39 | 30.09 | 126,695 | +0.56(+1.91%) |
Mar 28, 2006 | 29.78 | 29.78 | 29.32 | 29.53 | 51,364 | -0.21(-0.71%) |
Mar 27, 2006 | 29.69 | 29.74 | 29.26 | 29.74 | 63,843 | +0.04(+0.13%) |
Mar 24, 2006 | 29.54 | 29.74 | 29.32 | 29.70 | 86,977 | +0.22(+0.74%) |
Mar 23, 2006 | 29.02 | 29.50 | 28.45 | 29.48 | 69,723 | +0.30(+1.04%) |
Mar 22, 2006 | 28.91 | 29.27 | 28.59 | 29.18 | 50,405 | +0.33(+1.14%) |
Mar 21, 2006 | 29.66 | 29.80 | 28.78 | 28.85 | 94,747 | -0.93(-3.12%) |
Mar 20, 2006 | 29.70 | 30.09 | 29.12 | 29.78 | 103,810 | +0.01(+0.03%) |
Mar 17, 2006 | 29.52 | 30.02 | 28.99 | 29.77 | 326,653 | +0.40(+1.36%) |
Mar 16, 2006 | 29.56 | 29.59 | 29.12 | 29.37 | 45,606 | -0.19(-0.63%) |
Mar 15, 2006 | 28.58 | 29.58 | 28.16 | 29.56 | 112,083 | +1.23(+4.36%) |
Mar 14, 2006 | 28.13 | 28.75 | 27.97 | 28.33 | 87,134 | +0.25(+0.89%) |
Mar 13, 2006 | 28.14 | 28.42 | 27.94 | 28.08 | 132,734 | -0.04(-0.14%) |
Mar 10, 2006 | 28.18 | 28.41 | 27.86 | 28.12 | 74,977 | -0.18(-0.64%) |
Mar 09, 2006 | 28.62 | 28.92 | 28.12 | 28.30 | 50,487 | -0.34(-1.20%) |
Mar 08, 2006 | 28.73 | 28.96 | 28.34 | 28.64 | 126,998 | -0.29(-1.00%) |
Mar 07, 2006 | 28.71 | 29.05 | 28.31 | 28.93 | 85,361 | -0.02(-0.05%) |
Mar 06, 2006 | 29.21 | 29.21 | 28.36 | 28.95 | 127,425 | -0.20(-0.67%) |
Mar 03, 2006 | 29.08 | 29.51 | 28.92 | 29.14 | 57,217 | -0.09(-0.32%) |
Mar 02, 2006 | 29.16 | 29.31 | 28.86 | 29.23 | 148,023 | -0.01(-0.03%) |