Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.08 | 28.65 | 28.07 | 28.61 | 677,256 | +1.07(+3.90%) |
May 30, 2006 | 27.95 | 27.95 | 27.43 | 27.53 | 1,017,018 | -0.64(-2.28%) |
May 26, 2006 | 27.98 | 28.21 | 27.70 | 28.18 | 672,719 | +0.19(+0.68%) |
May 25, 2006 | 27.82 | 28.07 | 27.63 | 27.98 | 664,132 | +0.17(+0.62%) |
May 24, 2006 | 27.95 | 27.97 | 27.42 | 27.81 | 865,527 | -0.46(-1.64%) |
May 23, 2006 | 28.27 | 28.55 | 28.21 | 28.27 | 739,311 | +0.41(+1.46%) |
May 22, 2006 | 27.99 | 28.06 | 27.41 | 27.87 | 611,637 | -0.70(-2.46%) |
May 19, 2006 | 28.59 | 28.66 | 28.21 | 28.57 | 594,138 | +0.01(+0.04%) |
May 18, 2006 | 28.70 | 28.86 | 28.42 | 28.56 | 454,312 | +0.01(+0.02%) |
May 17, 2006 | 29.33 | 29.43 | 28.42 | 28.55 | 907,329 | -1.26(-4.22%) |
May 16, 2006 | 29.87 | 29.94 | 29.60 | 29.81 | 446,373 | +0.22(+0.75%) |
May 15, 2006 | 29.50 | 29.75 | 29.40 | 29.59 | 495,142 | -0.33(-1.09%) |
May 12, 2006 | 30.14 | 30.29 | 29.75 | 29.92 | 577,774 | -0.44(-1.46%) |
May 11, 2006 | 30.59 | 30.59 | 30.32 | 30.36 | 497,734 | -0.52(-1.70%) |
May 10, 2006 | 30.90 | 30.95 | 30.67 | 30.88 | 399,224 | -0.24(-0.77%) |
May 09, 2006 | 31.09 | 31.19 | 30.95 | 31.13 | 302,173 | -0.06(-0.18%) |
May 08, 2006 | 31.34 | 31.35 | 31.05 | 31.18 | 523,820 | -0.27(-0.84%) |
May 05, 2006 | 31.19 | 31.45 | 31.08 | 31.45 | 495,790 | +0.65(+2.10%) |
May 04, 2006 | 30.71 | 30.87 | 30.66 | 30.80 | 317,565 | -0.12(-0.40%) |
May 03, 2006 | 30.90 | 30.93 | 30.73 | 30.92 | 414,779 | -0.57(-1.80%) |
May 02, 2006 | 31.28 | 31.50 | 31.23 | 31.49 | 349,969 | +0.72(+2.33%) |
May 01, 2006 | 31.00 | 31.14 | 30.68 | 30.77 | 328,906 | +0.01(+0.02%) |
Apr 28, 2006 | 30.67 | 31.05 | 30.61 | 30.77 | 319,185 | +0.27(+0.89%) |
Apr 27, 2006 | 30.08 | 30.57 | 29.92 | 30.50 | 457,553 | +0.30(+1.00%) |
Apr 26, 2006 | 30.23 | 30.31 | 30.11 | 30.19 | 271,226 | +0.15(+0.49%) |
Apr 25, 2006 | 30.21 | 30.24 | 29.91 | 30.05 | 313,190 | +0.10(+0.35%) |
Apr 24, 2006 | 29.90 | 30.00 | 29.72 | 29.94 | 297,960 | -0.02(-0.08%) |
Apr 21, 2006 | 29.94 | 30.13 | 29.76 | 29.96 | 317,241 | +0.13(+0.43%) |
Apr 20, 2006 | 29.79 | 29.92 | 29.68 | 29.84 | 285,646 | -0.26(-0.86%) |
Apr 19, 2006 | 29.74 | 30.14 | 29.72 | 30.09 | 351,590 | +0.23(+0.79%) |
Apr 18, 2006 | 29.53 | 29.88 | 29.45 | 29.86 | 293,423 | +0.30(+1.00%) |
Apr 17, 2006 | 29.76 | 29.87 | 29.56 | 29.56 | 251,135 | +0.05(+0.17%) |
Apr 13, 2006 | 29.55 | 29.61 | 29.32 | 29.51 | 205,283 | -0.03(-0.10%) |
Apr 12, 2006 | 29.40 | 29.67 | 29.40 | 29.55 | 525,440 | +0.22(+0.74%) |
Apr 11, 2006 | 29.51 | 29.56 | 29.22 | 29.33 | 539,050 | -0.46(-1.53%) |
Apr 10, 2006 | 30.01 | 30.02 | 29.73 | 29.79 | 271,064 | -0.21(-0.70%) |
Apr 07, 2006 | 30.05 | 30.14 | 29.67 | 30.00 | 722,785 | +0.23(+0.79%) |
Apr 06, 2006 | 29.61 | 29.81 | 29.51 | 29.76 | 638,695 | +0.31(+1.07%) |
Apr 05, 2006 | 29.29 | 29.54 | 29.19 | 29.45 | 443,943 | +0.18(+0.61%) |
Apr 04, 2006 | 29.00 | 29.32 | 28.93 | 29.27 | 295,206 | +0.49(+1.69%) |
Apr 03, 2006 | 28.53 | 29.00 | 28.47 | 28.78 | 333,605 | -0.10(-0.36%) |
Mar 31, 2006 | 29.05 | 29.05 | 28.79 | 28.88 | 346,567 | -0.25(-0.87%) |
Mar 30, 2006 | 29.11 | 29.43 | 29.03 | 29.14 | 617,308 | +0.45(+1.57%) |
Mar 29, 2006 | 28.45 | 28.82 | 28.45 | 28.69 | 692,972 | +0.08(+0.28%) |
Mar 28, 2006 | 28.87 | 28.92 | 28.53 | 28.61 | 449,776 | -0.41(-1.43%) |
Mar 27, 2006 | 29.08 | 29.12 | 28.91 | 29.02 | 257,616 | -0.35(-1.20%) |
Mar 24, 2006 | 29.28 | 29.44 | 29.17 | 29.37 | 225,050 | +0.07(+0.23%) |
Mar 23, 2006 | 29.38 | 29.50 | 29.16 | 29.30 | 366,820 | -0.15(-0.50%) |
Mar 22, 2006 | 29.15 | 29.48 | 29.15 | 29.45 | 370,384 | +0.44(+1.53%) |
Mar 21, 2006 | 29.09 | 29.27 | 28.96 | 29.01 | 422,232 | -0.47(-1.59%) |
Mar 20, 2006 | 29.58 | 29.63 | 29.35 | 29.48 | 439,244 | +0.11(+0.38%) |
Mar 17, 2006 | 29.38 | 29.39 | 29.17 | 29.37 | 372,653 | +0.30(+1.04%) |
Mar 16, 2006 | 28.85 | 29.16 | 28.84 | 29.06 | 279,165 | +0.11(+0.38%) |
Mar 15, 2006 | 28.90 | 28.96 | 28.66 | 28.95 | 1,474,086 | -0.05(-0.17%) |
Mar 14, 2006 | 28.79 | 29.06 | 28.77 | 29.00 | 599,485 | +0.56(+1.97%) |
Mar 13, 2006 | 28.40 | 28.58 | 28.38 | 28.44 | 341,544 | +0.20(+0.70%) |
Mar 10, 2006 | 28.01 | 28.28 | 27.93 | 28.24 | 422,070 | +0.67(+2.44%) |
Mar 09, 2006 | 27.75 | 27.82 | 27.57 | 27.57 | 193,455 | -0.27(-0.95%) |
Mar 08, 2006 | 27.70 | 27.94 | 27.59 | 27.84 | 332,471 | -0.09(-0.31%) |
Mar 07, 2006 | 27.77 | 28.02 | 27.76 | 27.92 | 349,321 | -0.23(-0.83%) |
Mar 06, 2006 | 28.34 | 28.37 | 28.05 | 28.16 | 304,765 | -0.21(-0.74%) |
Mar 03, 2006 | 28.09 | 28.49 | 28.09 | 28.37 | 303,307 | +0.01(+0.04%) |
Mar 02, 2006 | 28.32 | 28.36 | 28.06 | 28.35 | 300,066 | -0.10(-0.37%) |