Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.96 | 26.32 | 25.90 | 26.29 | 1,054,847 | +0.43(+1.65%) |
May 30, 2006 | 26.58 | 26.58 | 25.83 | 25.86 | 1,172,488 | -0.72(-2.69%) |
May 26, 2006 | 26.66 | 26.87 | 26.35 | 26.58 | 870,107 | +0.00(+0.00%) |
May 25, 2006 | 27.19 | 27.19 | 26.45 | 26.58 | 1,035,676 | -0.44(-1.63%) |
May 24, 2006 | 27.15 | 27.37 | 26.71 | 27.02 | 995,591 | -0.19(-0.68%) |
May 23, 2006 | 27.61 | 27.75 | 27.14 | 27.20 | 747,964 | -0.34(-1.25%) |
May 22, 2006 | 27.40 | 27.73 | 26.51 | 27.55 | 1,207,200 | -0.03(-0.10%) |
May 19, 2006 | 27.61 | 27.82 | 27.20 | 27.58 | 1,187,157 | +0.02(+0.07%) |
May 18, 2006 | 29.26 | 29.85 | 27.22 | 27.56 | 3,230,480 | -2.39(-7.98%) |
May 17, 2006 | 29.55 | 30.16 | 29.25 | 29.94 | 952,892 | +0.40(+1.35%) |
May 16, 2006 | 30.39 | 30.39 | 29.47 | 29.55 | 765,392 | -0.90(-2.94%) |
May 15, 2006 | 29.12 | 30.60 | 29.12 | 30.44 | 658,499 | +0.66(+2.22%) |
May 12, 2006 | 30.02 | 30.10 | 29.63 | 29.78 | 556,834 | -0.21(-0.69%) |
May 11, 2006 | 30.65 | 30.69 | 29.99 | 29.99 | 688,417 | -0.75(-2.44%) |
May 10, 2006 | 30.78 | 30.94 | 30.56 | 30.74 | 486,539 | -0.17(-0.56%) |
May 09, 2006 | 31.16 | 31.20 | 30.83 | 30.91 | 442,533 | -0.31(-0.99%) |
May 08, 2006 | 31.19 | 31.29 | 31.00 | 31.22 | 304,559 | -0.10(-0.33%) |
May 05, 2006 | 31.08 | 31.40 | 31.08 | 31.32 | 316,614 | +0.28(+0.91%) |
May 04, 2006 | 30.75 | 31.14 | 30.66 | 31.04 | 383,858 | +0.30(+0.96%) |
May 03, 2006 | 30.67 | 31.03 | 30.61 | 30.74 | 420,167 | +0.03(+0.09%) |
May 02, 2006 | 31.31 | 31.41 | 30.52 | 30.72 | 467,949 | -0.48(-1.54%) |
May 01, 2006 | 31.13 | 31.45 | 30.98 | 31.20 | 632,647 | +0.16(+0.51%) |
Apr 28, 2006 | 30.38 | 31.12 | 30.33 | 31.04 | 694,953 | +0.06(+0.18%) |
Apr 27, 2006 | 30.61 | 31.15 | 30.40 | 30.98 | 674,910 | +0.20(+0.65%) |
Apr 26, 2006 | 31.08 | 31.62 | 30.76 | 30.78 | 631,630 | -0.29(-0.93%) |
Apr 25, 2006 | 31.33 | 31.33 | 30.89 | 31.07 | 522,413 | -0.17(-0.53%) |
Apr 24, 2006 | 31.18 | 31.36 | 30.69 | 31.24 | 711,510 | +0.02(+0.07%) |
Apr 21, 2006 | 31.50 | 31.88 | 31.05 | 31.22 | 698,584 | -0.13(-0.42%) |
Apr 20, 2006 | 30.67 | 31.37 | 30.67 | 31.35 | 655,739 | +0.67(+2.18%) |
Apr 19, 2006 | 30.91 | 31.02 | 30.50 | 30.68 | 913,968 | -0.16(-0.51%) |
Apr 18, 2006 | 30.63 | 31.04 | 30.64 | 30.84 | 873,448 | +0.22(+0.72%) |
Apr 17, 2006 | 30.68 | 30.95 | 30.38 | 30.62 | 367,882 | -0.23(-0.76%) |
Apr 13, 2006 | 30.82 | 31.09 | 30.43 | 30.85 | 377,322 | +0.03(+0.11%) |
Apr 12, 2006 | 30.65 | 31.02 | 30.61 | 30.82 | 294,973 | +0.08(+0.25%) |
Apr 11, 2006 | 31.32 | 31.39 | 30.65 | 30.74 | 479,278 | -0.54(-1.74%) |
Apr 10, 2006 | 31.60 | 31.92 | 31.16 | 31.29 | 395,477 | -0.28(-0.87%) |
Apr 07, 2006 | 31.86 | 32.34 | 31.56 | 31.56 | 607,085 | -0.27(-0.84%) |
Apr 06, 2006 | 30.84 | 32.02 | 30.84 | 31.83 | 576,586 | +0.39(+1.23%) |
Apr 05, 2006 | 31.33 | 31.96 | 31.33 | 31.45 | 708,750 | -0.50(-1.55%) |
Apr 04, 2006 | 31.82 | 32.20 | 31.61 | 31.94 | 421,038 | +0.20(+0.63%) |
Apr 03, 2006 | 31.80 | 32.17 | 31.60 | 31.74 | 784,418 | -0.10(-0.32%) |
Mar 31, 2006 | 31.95 | 32.02 | 31.66 | 31.84 | 779,190 | -0.01(-0.02%) |
Mar 30, 2006 | 31.91 | 32.29 | 31.67 | 31.85 | 469,983 | -0.10(-0.32%) |
Mar 29, 2006 | 31.35 | 32.14 | 31.35 | 31.95 | 682,463 | +0.73(+2.34%) |
Mar 28, 2006 | 31.60 | 31.81 | 31.23 | 31.23 | 576,150 | -0.50(-1.56%) |
Mar 27, 2006 | 31.55 | 31.93 | 31.33 | 31.72 | 772,654 | +0.10(+0.33%) |
Mar 24, 2006 | 31.95 | 31.98 | 31.58 | 31.62 | 720,950 | -0.67(-2.09%) |
Mar 23, 2006 | 31.67 | 32.42 | 31.65 | 32.29 | 845,562 | +0.54(+1.69%) |
Mar 22, 2006 | 31.55 | 31.84 | 31.20 | 31.76 | 703,812 | +0.11(+0.35%) |
Mar 21, 2006 | 31.13 | 32.04 | 31.04 | 31.65 | 922,683 | +0.32(+1.01%) |
Mar 20, 2006 | 31.16 | 31.48 | 31.00 | 31.33 | 1,483,438 | -0.41(-1.30%) |
Mar 17, 2006 | 32.74 | 32.82 | 31.58 | 31.74 | 1,697,516 | -0.90(-2.74%) |
Mar 16, 2006 | 30.72 | 33.33 | 30.72 | 32.64 | 3,665,897 | +2.88(+9.67%) |
Mar 15, 2006 | 29.28 | 29.90 | 29.28 | 29.76 | 771,637 | +0.49(+1.67%) |
Mar 14, 2006 | 29.03 | 29.30 | 28.96 | 29.27 | 493,656 | +0.19(+0.64%) |
Mar 13, 2006 | 29.41 | 29.49 | 29.01 | 29.08 | 378,629 | -0.27(-0.92%) |
Mar 10, 2006 | 28.93 | 29.44 | 28.88 | 29.35 | 275,221 | +0.43(+1.48%) |
Mar 09, 2006 | 29.25 | 29.25 | 28.88 | 28.93 | 290,326 | -0.33(-1.13%) |
Mar 08, 2006 | 28.93 | 29.36 | 28.82 | 29.26 | 283,064 | +0.20(+0.69%) |
Mar 07, 2006 | 29.38 | 29.45 | 28.95 | 29.06 | 453,861 | -0.32(-1.10%) |
Mar 06, 2006 | 29.50 | 29.70 | 29.19 | 29.38 | 250,096 | -0.18(-0.61%) |
Mar 03, 2006 | 29.61 | 29.95 | 29.50 | 29.56 | 317,195 | -0.19(-0.62%) |
Mar 02, 2006 | 29.61 | 29.78 | 29.44 | 29.74 | 559,593 | +0.07(+0.23%) |