Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.30 | 27.50 | 26.65 | 27.30 | 15,772 | +0.25(+0.92%) |
May 30, 2006 | 27.05 | 28.50 | 27.05 | 27.05 | 30,206 | -0.95(-3.39%) |
May 26, 2006 | 28.00 | 28.05 | 27.70 | 28.00 | 10,230 | +0.45(+1.63%) |
May 25, 2006 | 27.55 | 27.55 | 26.70 | 27.55 | 11,683 | +0.50(+1.85%) |
May 24, 2006 | 27.05 | 27.15 | 26.75 | 27.05 | 13,376 | -1.25(-4.42%) |
May 23, 2006 | 28.30 | 28.30 | 27.75 | 28.30 | 10,816 | +2.90(+11.42%) |
May 22, 2006 | 25.40 | 26.75 | 25.05 | 25.40 | 8,649 | -1.75(-6.45%) |
May 19, 2006 | 27.15 | 27.15 | 26.85 | 27.15 | 14,707 | -0.05(-0.18%) |
May 18, 2006 | 27.20 | 28.00 | 27.00 | 27.20 | 17,564 | +0.20(+0.74%) |
May 17, 2006 | 28.65 | 28.30 | 26.55 | 27.00 | 15,228 | -1.65(-5.76%) |
May 16, 2006 | 28.65 | 29.05 | 28.35 | 28.65 | 17,759 | -0.30(-1.04%) |
May 15, 2006 | 28.95 | 29.00 | 28.60 | 28.95 | 13,271 | -1.30(-4.30%) |
May 12, 2006 | 30.25 | 30.85 | 30.05 | 30.25 | 7,253 | -0.95(-3.04%) |
May 11, 2006 | 31.20 | 31.45 | 30.85 | 31.20 | 7,188 | -0.70(-2.19%) |
May 10, 2006 | 31.90 | 31.90 | 31.50 | 31.90 | 41,825 | +0.40(+1.27%) |
May 09, 2006 | 31.50 | 31.60 | 31.15 | 31.50 | 27,263 | -0.55(-1.72%) |
May 08, 2006 | 32.05 | 32.05 | 31.75 | 32.05 | 12,998 | -0.15(-0.47%) |
May 05, 2006 | 32.20 | 32.55 | 32.05 | 32.20 | 15,183 | +0.70(+2.22%) |
May 04, 2006 | 31.50 | 31.50 | 30.98 | 31.50 | 14,608 | +0.75(+2.44%) |
May 03, 2006 | 30.75 | 30.75 | 30.00 | 30.75 | 11,279 | +0.65(+2.16%) |
May 02, 2006 | 30.10 | 30.10 | 29.60 | 30.10 | 13,918 | +0.15(+0.50%) |
May 01, 2006 | 29.95 | 30.00 | 29.65 | 29.95 | 12,629 | -0.25(-0.83%) |
Apr 28, 2006 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | -0.45(-1.47%) |
Apr 27, 2006 | 30.65 | 30.65 | 29.85 | 30.65 | 12,014 | +0.80(+2.68%) |
Apr 26, 2006 | 29.85 | 29.90 | 29.60 | 29.85 | 13,926 | -0.65(-2.13%) |
Apr 25, 2006 | 30.50 | 29.60 | 29.15 | 30.50 | 23,509 | +0.00(+0.00%) |
Apr 24, 2006 | 30.50 | 30.20 | 29.35 | 30.50 | 19,986 | +0.00(+0.00%) |
Apr 21, 2006 | 29.35 | 30.50 | 29.95 | 30.50 | 9,020 | +1.15(+3.92%) |
Apr 20, 2006 | 29.25 | 29.40 | 29.15 | 29.35 | 7,319 | +0.10(+0.34%) |
Apr 19, 2006 | 28.05 | 29.25 | 28.80 | 29.25 | 8,157 | +1.20(+4.28%) |
Apr 18, 2006 | 28.05 | 28.15 | 27.75 | 28.05 | 15,088 | -0.20(-0.71%) |
Apr 17, 2006 | 28.25 | 28.25 | 27.85 | 28.25 | 20,317 | +0.80(+2.91%) |
Apr 13, 2006 | 27.80 | 27.90 | 27.45 | 27.45 | 23,095 | -0.35(-1.26%) |
Apr 12, 2006 | 28.10 | 27.80 | 27.50 | 27.80 | 6,278 | -0.30(-1.07%) |
Apr 11, 2006 | 28.10 | 28.25 | 27.80 | 28.10 | 12,878 | +0.30(+1.08%) |
Apr 10, 2006 | 27.80 | 27.80 | 27.55 | 27.80 | 15,068 | +0.00(+0.00%) |
Apr 07, 2006 | 27.80 | 28.20 | 27.65 | 27.80 | 13,716 | -0.80(-2.80%) |
Apr 06, 2006 | 28.60 | 28.60 | 28.20 | 28.60 | 19,908 | -0.35(-1.21%) |
Apr 05, 2006 | 28.95 | 29.15 | 28.45 | 28.95 | 18,692 | -0.30(-1.03%) |
Apr 04, 2006 | 29.25 | 29.25 | 28.95 | 29.25 | 10,616 | +0.90(+3.17%) |
Apr 03, 2006 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 28.35 | 28.35 | 28.00 | 28.35 | 9,506 | +0.30(+1.07%) |
Mar 30, 2006 | 28.05 | 28.40 | 28.05 | 28.05 | 5,167 | +0.55(+2.00%) |
Mar 29, 2006 | 27.50 | 27.50 | 27.00 | 27.50 | 10,709 | +1.00(+3.77%) |
Mar 28, 2006 | 26.70 | 26.80 | 26.50 | 26.50 | 4,366 | -0.20(-0.75%) |
Mar 27, 2006 | 26.70 | 26.75 | 26.45 | 26.70 | 12,162 | -0.30(-1.11%) |
Mar 24, 2006 | 26.50 | 27.00 | 26.60 | 27.00 | 10,026 | +0.80(+3.05%) |
Mar 21, 2006 | 26.20 | 26.20 | 26.10 | 26.20 | 3,852 | -0.40(-1.50%) |
Mar 20, 2006 | 26.60 | 26.60 | 26.30 | 26.60 | 7,367 | +0.25(+0.95%) |
Mar 17, 2006 | 26.35 | 26.40 | 25.95 | 26.35 | 18,188 | +0.10(+0.38%) |
Mar 16, 2006 | 26.25 | 26.30 | 26.00 | 26.25 | 4,612 | +0.25(+0.96%) |
Mar 15, 2006 | 25.80 | 26.05 | 25.80 | 26.00 | 5,394 | +0.20(+0.78%) |
Mar 14, 2006 | 26.00 | 25.90 | 25.50 | 25.80 | 6,049 | -0.20(-0.77%) |
Mar 13, 2006 | 26.00 | 26.00 | 25.60 | 26.00 | 9,678 | +0.35(+1.36%) |
Mar 10, 2006 | 25.65 | 25.65 | 25.35 | 25.65 | 7,177 | +0.25(+0.98%) |
Mar 09, 2006 | 25.40 | 25.65 | 25.30 | 25.40 | 7,556 | +0.20(+0.79%) |
Mar 08, 2006 | 25.20 | 25.25 | 24.80 | 25.20 | 7,828 | -0.50(-1.95%) |
Mar 07, 2006 | 25.70 | 25.75 | 25.35 | 25.70 | 8,838 | -1.05(-3.93%) |
Mar 06, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 26.75 | 26.75 | 26.35 | 26.75 | 25,099 | +0.45(+1.71%) |
Mar 02, 2006 | 26.30 | 26.30 | 25.90 | 26.30 | 8,553 | +1.60(+6.48%) |