Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.54 | 27.11 | 26.54 | 26.75 | 650,250 | +0.26(+0.97%) |
May 30, 2006 | 26.74 | 26.93 | 26.49 | 26.49 | 497,497 | -0.31(-1.17%) |
May 26, 2006 | 26.68 | 26.82 | 26.55 | 26.81 | 369,199 | -0.15(-0.55%) |
May 25, 2006 | 26.77 | 26.95 | 26.60 | 26.95 | 477,969 | +0.32(+1.19%) |
May 24, 2006 | 26.64 | 26.82 | 26.36 | 26.64 | 635,285 | -0.07(-0.27%) |
May 23, 2006 | 27.02 | 27.08 | 26.68 | 26.71 | 396,939 | -0.25(-0.94%) |
May 22, 2006 | 26.50 | 27.19 | 26.48 | 26.96 | 484,904 | +0.32(+1.21%) |
May 19, 2006 | 26.76 | 26.82 | 26.47 | 26.64 | 365,184 | -0.04(-0.14%) |
May 18, 2006 | 26.77 | 26.82 | 26.54 | 26.67 | 287,803 | +0.03(+0.12%) |
May 17, 2006 | 26.94 | 27.21 | 26.60 | 26.64 | 494,212 | -0.39(-1.46%) |
May 16, 2006 | 27.34 | 27.38 | 27.01 | 27.04 | 294,921 | -0.32(-1.16%) |
May 15, 2006 | 27.18 | 27.41 | 26.99 | 27.35 | 465,742 | +0.18(+0.67%) |
May 12, 2006 | 27.75 | 27.75 | 27.16 | 27.17 | 323,209 | -0.58(-2.09%) |
May 11, 2006 | 27.97 | 27.97 | 27.63 | 27.75 | 391,464 | -0.28(-1.02%) |
May 10, 2006 | 27.79 | 28.15 | 27.79 | 28.04 | 285,978 | +0.24(+0.87%) |
May 09, 2006 | 27.81 | 27.95 | 27.67 | 27.80 | 344,196 | -0.06(-0.22%) |
May 08, 2006 | 27.90 | 27.95 | 27.67 | 27.86 | 307,149 | -0.07(-0.24%) |
May 05, 2006 | 27.41 | 28.05 | 27.38 | 27.92 | 512,097 | +0.62(+2.27%) |
May 04, 2006 | 26.72 | 27.50 | 26.72 | 27.30 | 426,869 | +0.24(+0.89%) |
May 03, 2006 | 26.85 | 27.12 | 26.81 | 27.06 | 313,901 | +0.14(+0.51%) |
May 02, 2006 | 26.96 | 27.06 | 26.76 | 26.93 | 488,372 | -0.02(-0.08%) |
May 01, 2006 | 27.40 | 27.52 | 26.90 | 26.95 | 401,684 | -0.44(-1.62%) |
Apr 28, 2006 | 27.23 | 27.67 | 27.03 | 27.39 | 542,392 | +0.14(+0.52%) |
Apr 27, 2006 | 26.71 | 27.39 | 26.71 | 27.25 | 390,917 | +0.36(+1.35%) |
Apr 26, 2006 | 27.12 | 27.23 | 26.76 | 26.89 | 306,966 | -0.29(-1.05%) |
Apr 25, 2006 | 27.21 | 27.26 | 26.84 | 27.17 | 297,294 | +0.01(+0.02%) |
Apr 24, 2006 | 27.14 | 27.23 | 26.95 | 27.17 | 300,396 | -0.03(-0.10%) |
Apr 21, 2006 | 27.41 | 27.50 | 26.99 | 27.19 | 198,196 | -0.18(-0.64%) |
Apr 20, 2006 | 27.15 | 27.41 | 27.14 | 27.37 | 189,070 | +0.19(+0.69%) |
Apr 19, 2006 | 27.25 | 27.40 | 27.05 | 27.18 | 250,756 | -0.10(-0.38%) |
Apr 18, 2006 | 26.95 | 27.29 | 26.90 | 27.29 | 271,743 | +0.36(+1.32%) |
Apr 17, 2006 | 26.98 | 27.02 | 26.76 | 26.93 | 408,437 | -0.05(-0.20%) |
Apr 13, 2006 | 27.10 | 27.15 | 26.85 | 26.99 | 344,196 | -0.11(-0.40%) |
Apr 12, 2006 | 27.27 | 27.35 | 27.05 | 27.10 | 448,587 | -0.16(-0.60%) |
Apr 11, 2006 | 27.74 | 27.84 | 27.12 | 27.26 | 449,317 | -0.44(-1.58%) |
Apr 10, 2006 | 27.66 | 27.86 | 27.58 | 27.70 | 461,727 | +0.11(+0.40%) |
Apr 07, 2006 | 27.91 | 28.04 | 27.54 | 27.59 | 588,565 | -0.39(-1.39%) |
Apr 06, 2006 | 28.25 | 28.25 | 27.83 | 27.98 | 522,865 | -0.29(-1.03%) |
Apr 05, 2006 | 27.88 | 28.27 | 27.72 | 28.27 | 607,363 | +0.31(+1.10%) |
Apr 04, 2006 | 27.62 | 28.24 | 27.61 | 27.96 | 1,047,737 | +0.62(+2.29%) |
Apr 03, 2006 | 27.95 | 27.95 | 27.21 | 27.34 | 421,212 | +0.37(+1.36%) |
Mar 31, 2006 | 27.12 | 27.17 | 26.86 | 26.97 | 318,281 | -0.10(-0.36%) |
Mar 30, 2006 | 27.10 | 27.15 | 26.89 | 27.07 | 393,472 | +0.02(+0.08%) |
Mar 29, 2006 | 27.04 | 27.18 | 26.90 | 27.05 | 433,439 | +0.02(+0.06%) |
Mar 28, 2006 | 27.11 | 27.11 | 26.90 | 27.03 | 553,160 | -0.08(-0.28%) |
Mar 27, 2006 | 27.16 | 27.31 | 26.92 | 27.11 | 376,134 | -0.16(-0.58%) |
Mar 24, 2006 | 27.39 | 27.42 | 27.13 | 27.27 | 334,524 | -0.13(-0.46%) |
Mar 23, 2006 | 27.52 | 27.65 | 27.39 | 27.39 | 470,487 | -0.21(-0.75%) |
Mar 22, 2006 | 27.59 | 27.77 | 27.47 | 27.60 | 272,291 | +0.02(+0.06%) |
Mar 21, 2006 | 27.97 | 28.09 | 27.48 | 27.58 | 288,716 | -0.42(-1.49%) |
Mar 20, 2006 | 28.33 | 28.43 | 27.95 | 28.00 | 354,051 | -0.33(-1.16%) |
Mar 17, 2006 | 28.27 | 28.38 | 28.16 | 28.33 | 336,531 | +0.05(+0.19%) |
Mar 16, 2006 | 28.22 | 28.35 | 28.20 | 28.27 | 261,523 | +0.11(+0.39%) |
Mar 15, 2006 | 28.05 | 28.17 | 27.84 | 28.16 | 303,681 | +0.14(+0.49%) |
Mar 14, 2006 | 27.94 | 28.04 | 27.85 | 28.03 | 211,153 | +0.09(+0.31%) |
Mar 13, 2006 | 28.03 | 28.14 | 27.82 | 27.94 | 175,748 | +0.00(+0.00%) |
Mar 10, 2006 | 27.85 | 28.09 | 27.72 | 27.94 | 124,283 | +0.15(+0.55%) |
Mar 09, 2006 | 28.03 | 28.03 | 27.78 | 27.79 | 174,470 | -0.24(-0.86%) |
Mar 08, 2006 | 28.13 | 28.16 | 27.68 | 28.03 | 431,432 | -0.10(-0.35%) |
Mar 07, 2006 | 27.91 | 28.13 | 27.74 | 28.13 | 220,278 | +0.18(+0.63%) |
Mar 06, 2006 | 28.50 | 28.50 | 27.94 | 27.95 | 241,083 | -0.54(-1.90%) |
Mar 03, 2006 | 28.49 | 28.77 | 28.43 | 28.49 | 166,075 | -0.12(-0.40%) |
Mar 02, 2006 | 28.71 | 28.71 | 28.46 | 28.61 | 162,608 | -0.10(-0.34%) |