Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.26 | 28.75 | 28.26 | 28.52 | 1,902,416 | +0.37(+1.31%) |
May 30, 2006 | 28.51 | 28.55 | 28.08 | 28.15 | 991,297 | -0.37(-1.29%) |
May 26, 2006 | 28.46 | 28.53 | 28.29 | 28.52 | 826,428 | +0.10(+0.34%) |
May 25, 2006 | 28.44 | 28.49 | 28.24 | 28.42 | 914,589 | +0.12(+0.43%) |
May 24, 2006 | 27.91 | 28.41 | 27.90 | 28.30 | 1,887,664 | +0.41(+1.47%) |
May 23, 2006 | 28.57 | 28.65 | 27.88 | 27.89 | 1,357,654 | -0.61(-2.14%) |
May 22, 2006 | 27.95 | 28.72 | 27.95 | 28.50 | 2,005,850 | +0.41(+1.46%) |
May 19, 2006 | 27.80 | 28.36 | 27.66 | 28.09 | 1,770,521 | +0.41(+1.48%) |
May 18, 2006 | 27.72 | 27.94 | 27.64 | 27.68 | 993,206 | -0.09(-0.31%) |
May 17, 2006 | 27.98 | 28.17 | 27.66 | 27.77 | 1,877,772 | -0.31(-1.11%) |
May 16, 2006 | 28.38 | 28.40 | 28.00 | 28.08 | 1,607,040 | -0.24(-0.83%) |
May 15, 2006 | 28.02 | 28.37 | 28.02 | 28.32 | 953,984 | +0.30(+1.07%) |
May 12, 2006 | 28.30 | 28.41 | 28.01 | 28.02 | 1,180,810 | -0.38(-1.34%) |
May 11, 2006 | 28.71 | 28.71 | 28.23 | 28.40 | 1,098,549 | -0.38(-1.32%) |
May 10, 2006 | 28.52 | 28.85 | 28.52 | 28.78 | 882,830 | +0.25(+0.87%) |
May 09, 2006 | 28.72 | 28.81 | 28.41 | 28.53 | 1,286,500 | -0.34(-1.18%) |
May 08, 2006 | 28.96 | 29.12 | 28.81 | 28.87 | 845,171 | -0.19(-0.65%) |
May 05, 2006 | 28.76 | 29.11 | 28.68 | 29.06 | 805,949 | +0.44(+1.55%) |
May 04, 2006 | 28.57 | 28.71 | 28.35 | 28.61 | 1,581,702 | +0.00(+0.00%) |
May 03, 2006 | 28.68 | 28.73 | 28.39 | 28.61 | 1,504,474 | -0.12(-0.40%) |
May 02, 2006 | 28.63 | 28.79 | 28.54 | 28.73 | 899,664 | +0.14(+0.50%) |
May 01, 2006 | 29.00 | 29.14 | 28.44 | 28.59 | 944,960 | -0.44(-1.51%) |
Apr 28, 2006 | 28.98 | 29.10 | 28.78 | 29.02 | 806,296 | +0.04(+0.14%) |
Apr 27, 2006 | 28.37 | 29.18 | 28.24 | 28.98 | 1,321,556 | +0.55(+1.93%) |
Apr 26, 2006 | 28.71 | 28.89 | 28.37 | 28.44 | 1,084,144 | -0.27(-0.94%) |
Apr 25, 2006 | 29.17 | 29.17 | 28.60 | 28.71 | 903,482 | -0.45(-1.54%) |
Apr 24, 2006 | 28.98 | 29.16 | 28.80 | 29.16 | 1,017,155 | +0.18(+0.64%) |
Apr 21, 2006 | 29.19 | 29.37 | 28.90 | 28.97 | 944,960 | -0.05(-0.18%) |
Apr 20, 2006 | 28.98 | 29.32 | 28.94 | 29.02 | 795,884 | +0.08(+0.28%) |
Apr 19, 2006 | 29.04 | 29.20 | 28.84 | 28.94 | 597,346 | -0.09(-0.32%) |
Apr 18, 2006 | 28.61 | 29.13 | 28.63 | 29.04 | 989,561 | +0.43(+1.51%) |
Apr 17, 2006 | 28.48 | 28.63 | 28.45 | 28.60 | 750,935 | +0.13(+0.47%) |
Apr 13, 2006 | 28.61 | 28.63 | 28.41 | 28.47 | 750,762 | -0.14(-0.50%) |
Apr 12, 2006 | 28.32 | 28.68 | 28.24 | 28.61 | 1,118,680 | +0.31(+1.08%) |
Apr 11, 2006 | 28.67 | 28.72 | 28.21 | 28.31 | 1,509,680 | -0.27(-0.93%) |
Apr 10, 2006 | 28.53 | 28.89 | 28.53 | 28.57 | 885,607 | -0.03(-0.10%) |
Apr 07, 2006 | 28.85 | 28.98 | 28.58 | 28.60 | 1,150,960 | -0.30(-1.04%) |
Apr 06, 2006 | 29.40 | 29.42 | 28.90 | 28.90 | 1,119,027 | -0.56(-1.92%) |
Apr 05, 2006 | 29.05 | 29.51 | 28.98 | 29.47 | 1,090,045 | +0.41(+1.43%) |
Apr 04, 2006 | 28.80 | 29.12 | 28.68 | 29.05 | 944,266 | +0.18(+0.62%) |
Apr 03, 2006 | 28.97 | 29.25 | 28.71 | 28.87 | 1,448,418 | +0.17(+0.58%) |
Mar 31, 2006 | 28.97 | 29.10 | 28.67 | 28.71 | 1,575,281 | -0.28(-0.97%) |
Mar 30, 2006 | 29.21 | 29.34 | 28.85 | 28.99 | 1,439,568 | -0.21(-0.73%) |
Mar 29, 2006 | 29.01 | 29.34 | 28.94 | 29.20 | 809,767 | +0.13(+0.46%) |
Mar 28, 2006 | 28.87 | 29.34 | 28.75 | 29.07 | 1,330,580 | +0.14(+0.50%) |
Mar 27, 2006 | 29.20 | 29.24 | 28.84 | 28.93 | 1,584,305 | -0.19(-0.65%) |
Mar 24, 2006 | 29.13 | 29.22 | 28.96 | 29.12 | 813,585 | +0.02(+0.06%) |
Mar 23, 2006 | 29.10 | 29.17 | 28.84 | 29.10 | 1,252,137 | +0.07(+0.26%) |
Mar 22, 2006 | 28.81 | 29.12 | 28.70 | 29.02 | 864,608 | +0.24(+0.84%) |
Mar 21, 2006 | 29.05 | 29.05 | 28.66 | 28.78 | 1,148,009 | -0.20(-0.70%) |
Mar 20, 2006 | 29.35 | 29.42 | 28.90 | 28.98 | 823,478 | -0.31(-1.04%) |
Mar 17, 2006 | 29.53 | 29.53 | 29.17 | 29.29 | 1,110,003 | -0.13(-0.45%) |
Mar 16, 2006 | 29.24 | 29.51 | 29.20 | 29.42 | 783,562 | +0.36(+1.23%) |
Mar 15, 2006 | 29.20 | 29.25 | 28.93 | 29.06 | 1,031,560 | -0.14(-0.47%) |
Mar 14, 2006 | 29.07 | 29.23 | 28.88 | 29.20 | 973,769 | +0.19(+0.66%) |
Mar 13, 2006 | 29.01 | 29.16 | 28.89 | 29.01 | 1,320,688 | -0.04(-0.14%) |
Mar 10, 2006 | 28.85 | 29.14 | 28.79 | 29.05 | 1,289,450 | +0.21(+0.74%) |
Mar 09, 2006 | 28.81 | 28.92 | 28.51 | 28.84 | 2,490,565 | +0.47(+1.64%) |
Mar 08, 2006 | 28.29 | 28.61 | 27.95 | 28.37 | 1,505,168 | +0.09(+0.31%) |
Mar 07, 2006 | 28.39 | 28.39 | 28.15 | 28.29 | 1,484,690 | -0.08(-0.28%) |
Mar 06, 2006 | 28.75 | 28.87 | 28.35 | 28.37 | 1,791,520 | -0.80(-2.73%) |
Mar 03, 2006 | 28.87 | 29.41 | 28.83 | 29.16 | 1,924,803 | +0.27(+0.94%) |
Mar 02, 2006 | 28.89 | 28.91 | 28.68 | 28.89 | 1,607,560 | -0.14(-0.48%) |