Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.19 | 27.53 | 26.14 | 27.53 | 3,856,102 | +1.36(+5.20%) |
May 30, 2006 | 26.25 | 26.37 | 26.09 | 26.17 | 1,371,626 | -0.34(-1.28%) |
May 26, 2006 | 26.41 | 26.65 | 26.25 | 26.51 | 1,722,294 | +0.23(+0.89%) |
May 25, 2006 | 26.41 | 26.41 | 26.10 | 26.28 | 1,742,286 | -0.10(-0.37%) |
May 24, 2006 | 26.17 | 26.50 | 26.01 | 26.37 | 3,096,777 | +0.19(+0.74%) |
May 23, 2006 | 26.33 | 26.54 | 26.16 | 26.18 | 1,777,552 | +0.09(+0.34%) |
May 22, 2006 | 26.28 | 26.31 | 25.89 | 26.09 | 2,143,741 | -0.27(-1.01%) |
May 19, 2006 | 26.17 | 26.66 | 26.17 | 26.36 | 2,436,916 | +0.28(+1.08%) |
May 18, 2006 | 26.13 | 26.45 | 26.02 | 26.08 | 1,825,607 | +0.08(+0.31%) |
May 17, 2006 | 25.77 | 26.27 | 25.77 | 26.00 | 1,703,916 | -0.17(-0.65%) |
May 16, 2006 | 26.29 | 26.34 | 26.04 | 26.16 | 1,508,342 | -0.14(-0.52%) |
May 15, 2006 | 26.62 | 26.72 | 26.04 | 26.30 | 2,168,452 | -0.27(-1.03%) |
May 12, 2006 | 27.10 | 27.14 | 26.54 | 26.58 | 1,857,520 | -0.51(-1.87%) |
May 11, 2006 | 27.26 | 27.30 | 26.98 | 27.08 | 1,850,318 | -0.22(-0.80%) |
May 10, 2006 | 27.20 | 27.53 | 26.98 | 27.30 | 1,582,971 | -0.06(-0.21%) |
May 09, 2006 | 27.49 | 27.70 | 27.36 | 27.36 | 1,756,318 | -0.32(-1.16%) |
May 08, 2006 | 27.48 | 27.85 | 27.48 | 27.68 | 964,211 | +0.25(+0.91%) |
May 05, 2006 | 27.62 | 27.79 | 27.28 | 27.43 | 2,678,559 | -0.21(-0.76%) |
May 04, 2006 | 27.86 | 28.29 | 27.62 | 27.64 | 1,165,622 | -0.30(-1.07%) |
May 03, 2006 | 27.48 | 28.10 | 27.24 | 27.94 | 3,035,063 | +0.51(+1.85%) |
May 02, 2006 | 27.64 | 27.89 | 27.33 | 27.43 | 3,816,242 | -0.23(-0.82%) |
May 01, 2006 | 28.16 | 28.44 | 27.58 | 27.65 | 2,210,422 | -0.44(-1.58%) |
Apr 28, 2006 | 28.19 | 28.31 | 28.01 | 28.10 | 1,244,472 | -0.16(-0.57%) |
Apr 27, 2006 | 28.30 | 28.44 | 28.00 | 28.26 | 1,668,154 | -0.05(-0.17%) |
Apr 26, 2006 | 28.22 | 28.54 | 28.07 | 28.31 | 2,643,417 | +0.03(+0.11%) |
Apr 25, 2006 | 29.03 | 29.18 | 28.22 | 28.27 | 3,347,360 | -0.83(-2.85%) |
Apr 24, 2006 | 29.23 | 29.31 | 29.00 | 29.10 | 1,754,952 | -0.28(-0.96%) |
Apr 21, 2006 | 29.72 | 29.76 | 29.20 | 29.39 | 1,822,503 | -0.25(-0.84%) |
Apr 20, 2006 | 29.70 | 29.72 | 29.27 | 29.64 | 1,148,982 | +0.04(+0.14%) |
Apr 19, 2006 | 29.52 | 29.76 | 29.37 | 29.60 | 1,037,971 | +0.06(+0.22%) |
Apr 18, 2006 | 28.99 | 29.68 | 28.85 | 29.53 | 1,416,081 | +0.54(+1.86%) |
Apr 17, 2006 | 29.03 | 29.25 | 28.89 | 28.99 | 1,123,030 | -0.11(-0.39%) |
Apr 13, 2006 | 29.00 | 29.32 | 28.83 | 29.10 | 1,147,120 | +0.10(+0.36%) |
Apr 12, 2006 | 28.67 | 29.02 | 28.64 | 29.00 | 1,406,892 | +0.05(+0.17%) |
Apr 11, 2006 | 29.10 | 29.27 | 28.91 | 28.95 | 1,734,960 | -0.13(-0.44%) |
Apr 10, 2006 | 28.94 | 29.28 | 28.90 | 29.08 | 2,143,617 | +0.09(+0.31%) |
Apr 07, 2006 | 29.47 | 29.76 | 28.90 | 28.99 | 1,679,827 | -0.36(-1.23%) |
Apr 06, 2006 | 29.18 | 29.55 | 29.12 | 29.35 | 2,183,228 | +0.06(+0.22%) |
Apr 05, 2006 | 29.68 | 29.72 | 29.29 | 29.29 | 2,145,231 | -0.27(-0.90%) |
Apr 04, 2006 | 29.28 | 29.77 | 29.19 | 29.56 | 1,852,429 | +0.02(+0.08%) |
Apr 03, 2006 | 30.60 | 30.60 | 29.39 | 29.53 | 2,232,650 | -0.70(-2.32%) |
Mar 31, 2006 | 30.12 | 30.40 | 30.12 | 30.23 | 1,315,624 | +0.02(+0.05%) |
Mar 30, 2006 | 30.43 | 30.58 | 30.13 | 30.22 | 1,852,677 | -0.24(-0.79%) |
Mar 29, 2006 | 31.21 | 31.22 | 30.32 | 30.46 | 2,290,763 | -0.90(-2.88%) |
Mar 28, 2006 | 30.09 | 31.37 | 29.76 | 31.36 | 5,549,960 | +0.35(+1.12%) |
Mar 27, 2006 | 31.26 | 31.62 | 30.98 | 31.01 | 1,933,390 | -0.39(-1.26%) |
Mar 24, 2006 | 31.41 | 31.47 | 31.21 | 31.41 | 1,139,545 | -0.04(-0.13%) |
Mar 23, 2006 | 31.30 | 31.72 | 31.30 | 31.45 | 1,106,515 | +0.10(+0.31%) |
Mar 22, 2006 | 31.34 | 31.41 | 31.10 | 31.35 | 1,058,459 | -0.05(-0.15%) |
Mar 21, 2006 | 31.41 | 31.58 | 31.25 | 31.40 | 1,177,046 | -0.08(-0.26%) |
Mar 20, 2006 | 31.65 | 31.68 | 31.28 | 31.48 | 1,541,869 | -0.05(-0.15%) |
Mar 17, 2006 | 31.77 | 31.81 | 31.39 | 31.53 | 1,520,139 | +0.04(+0.13%) |
Mar 16, 2006 | 31.27 | 31.77 | 31.25 | 31.49 | 2,301,566 | +0.28(+0.90%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.29 | 31.21 | 2,875,623 | +1.33(+4.45%) |
Mar 14, 2006 | 29.64 | 29.89 | 29.45 | 29.88 | 1,391,122 | +0.31(+1.06%) |
Mar 13, 2006 | 29.40 | 30.40 | 29.35 | 29.56 | 1,334,126 | +0.21(+0.71%) |
Mar 10, 2006 | 29.28 | 29.45 | 29.13 | 29.35 | 1,381,064 | +0.16(+0.55%) |
Mar 09, 2006 | 29.54 | 29.54 | 29.03 | 29.19 | 1,527,837 | -0.17(-0.58%) |
Mar 08, 2006 | 29.00 | 29.37 | 28.90 | 29.36 | 2,532,778 | +0.32(+1.11%) |
Mar 07, 2006 | 29.04 | 29.25 | 28.91 | 29.04 | 1,804,497 | +0.04(+0.14%) |
Mar 06, 2006 | 29.48 | 29.72 | 28.98 | 29.00 | 1,707,517 | -0.63(-2.12%) |
Mar 03, 2006 | 29.42 | 29.90 | 29.33 | 29.63 | 1,494,559 | -0.06(-0.22%) |
Mar 02, 2006 | 30.13 | 30.17 | 29.49 | 29.69 | 1,362,313 | -0.64(-2.10%) |