Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.63 | 23.00 | 22.59 | 22.98 | 5,732,159 | +0.35(+1.57%) |
May 30, 2006 | 23.06 | 23.14 | 22.62 | 22.63 | 7,103,111 | -0.61(-2.63%) |
May 26, 2006 | 23.40 | 23.51 | 23.10 | 23.24 | 4,228,633 | -0.09(-0.38%) |
May 25, 2006 | 22.71 | 23.36 | 22.62 | 23.33 | 9,514,142 | +0.80(+3.54%) |
May 24, 2006 | 22.18 | 22.71 | 22.11 | 22.53 | 4,199,773 | +0.49(+2.21%) |
May 23, 2006 | 22.35 | 22.35 | 22.02 | 22.04 | 4,278,573 | -0.36(-1.62%) |
May 22, 2006 | 22.43 | 22.66 | 22.26 | 22.41 | 4,508,212 | +0.04(+0.20%) |
May 19, 2006 | 22.62 | 22.62 | 22.17 | 22.36 | 7,411,775 | -0.12(-0.55%) |
May 18, 2006 | 22.19 | 22.94 | 22.19 | 22.49 | 3,570,043 | -0.40(-1.74%) |
May 17, 2006 | 23.29 | 23.52 | 22.86 | 22.89 | 5,799,686 | -0.47(-2.01%) |
May 16, 2006 | 22.88 | 23.44 | 22.86 | 23.36 | 5,681,542 | +0.59(+2.61%) |
May 15, 2006 | 22.66 | 22.89 | 22.40 | 22.76 | 3,359,457 | +0.00(+0.00%) |
May 12, 2006 | 22.66 | 23.11 | 22.56 | 22.76 | 4,141,940 | -0.23(-1.00%) |
May 11, 2006 | 23.33 | 23.37 | 22.97 | 22.99 | 4,002,376 | -0.34(-1.44%) |
May 10, 2006 | 23.75 | 23.75 | 23.29 | 23.33 | 4,629,964 | -0.33(-1.39%) |
May 09, 2006 | 23.70 | 23.77 | 23.60 | 23.66 | 4,767,048 | +0.06(+0.26%) |
May 08, 2006 | 23.51 | 23.78 | 23.47 | 23.60 | 5,943,421 | +0.20(+0.83%) |
May 05, 2006 | 23.13 | 23.45 | 23.11 | 23.40 | 3,014,267 | +0.30(+1.31%) |
May 04, 2006 | 22.84 | 23.20 | 22.80 | 23.10 | 3,028,585 | +0.26(+1.13%) |
May 03, 2006 | 22.67 | 22.89 | 22.65 | 22.84 | 5,330,039 | +0.18(+0.78%) |
May 02, 2006 | 22.93 | 22.97 | 22.62 | 22.66 | 7,383,704 | -0.20(-0.89%) |