Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.98 | 30.09 | 28.69 | 30.09 | 436,205 | +1.45(+5.05%) |
May 30, 2006 | 29.59 | 29.59 | 28.63 | 28.65 | 229,209 | -0.95(-3.19%) |
May 26, 2006 | 29.63 | 29.80 | 29.43 | 29.59 | 245,815 | +0.06(+0.19%) |
May 25, 2006 | 29.40 | 29.64 | 29.26 | 29.54 | 349,578 | +0.43(+1.49%) |
May 24, 2006 | 29.31 | 29.84 | 28.58 | 29.10 | 369,674 | -0.22(-0.74%) |
May 23, 2006 | 29.54 | 30.54 | 29.27 | 29.32 | 406,166 | +0.40(+1.37%) |
May 22, 2006 | 28.91 | 29.16 | 28.39 | 28.92 | 394,108 | -0.09(-0.29%) |
May 19, 2006 | 28.41 | 29.14 | 27.98 | 29.01 | 243,065 | +0.60(+2.10%) |
May 18, 2006 | 28.03 | 29.15 | 28.03 | 28.41 | 281,672 | +0.31(+1.11%) |
May 17, 2006 | 28.50 | 28.59 | 28.01 | 28.10 | 244,334 | -0.53(-1.85%) |
May 16, 2006 | 28.65 | 28.72 | 28.30 | 28.63 | 227,728 | -0.05(-0.16%) |
May 15, 2006 | 28.27 | 28.81 | 28.13 | 28.67 | 292,249 | +0.19(+0.66%) |
May 12, 2006 | 29.11 | 29.11 | 28.18 | 28.49 | 250,786 | -0.62(-2.14%) |
May 11, 2006 | 30.32 | 30.44 | 29.10 | 29.11 | 329,587 | -1.21(-3.99%) |
May 10, 2006 | 30.16 | 30.56 | 29.98 | 30.32 | 266,335 | -0.02(-0.06%) |
May 09, 2006 | 30.40 | 30.45 | 29.91 | 30.34 | 246,344 | -0.12(-0.40%) |
May 08, 2006 | 30.36 | 30.60 | 30.28 | 30.46 | 347,885 | +0.10(+0.34%) |
May 05, 2006 | 30.66 | 30.69 | 30.32 | 30.36 | 217,679 | -0.20(-0.65%) |
May 04, 2006 | 30.38 | 30.85 | 30.33 | 30.56 | 243,382 | +0.26(+0.87%) |
May 03, 2006 | 30.45 | 30.92 | 29.82 | 30.29 | 433,773 | -0.31(-1.02%) |
May 02, 2006 | 29.38 | 30.64 | 29.38 | 30.60 | 875,373 | +1.31(+4.49%) |
May 01, 2006 | 29.59 | 29.96 | 29.19 | 29.29 | 590,316 | -0.30(-1.02%) |
Apr 28, 2006 | 27.23 | 30.06 | 27.13 | 29.59 | 1,500,594 | +2.21(+8.08%) |
Apr 27, 2006 | 26.24 | 27.70 | 26.19 | 27.38 | 1,392,177 | +1.98(+7.78%) |
Apr 26, 2006 | 25.43 | 25.90 | 25.40 | 25.40 | 305,576 | -0.06(-0.22%) |
Apr 25, 2006 | 25.53 | 25.54 | 24.93 | 25.46 | 220,535 | +0.03(+0.11%) |
Apr 24, 2006 | 25.80 | 25.80 | 25.36 | 25.43 | 308,432 | -0.26(-1.03%) |
Apr 21, 2006 | 26.00 | 26.07 | 25.48 | 25.70 | 229,209 | -0.05(-0.18%) |
Apr 20, 2006 | 25.90 | 25.96 | 25.53 | 25.74 | 188,698 | -0.18(-0.69%) |
Apr 19, 2006 | 25.72 | 26.00 | 25.69 | 25.92 | 323,346 | +0.24(+0.92%) |
Apr 18, 2006 | 25.35 | 25.76 | 25.14 | 25.69 | 284,633 | +0.35(+1.38%) |
Apr 17, 2006 | 25.07 | 25.53 | 25.02 | 25.34 | 221,804 | +0.03(+0.11%) |
Apr 13, 2006 | 24.96 | 25.33 | 24.51 | 25.31 | 159,399 | +0.35(+1.40%) |
Apr 12, 2006 | 24.67 | 25.00 | 24.66 | 24.96 | 105,455 | +0.30(+1.23%) |
Apr 11, 2006 | 25.38 | 25.40 | 24.66 | 24.66 | 207,843 | -0.65(-2.58%) |
Apr 10, 2006 | 25.18 | 25.50 | 24.97 | 25.31 | 201,390 | +0.15(+0.60%) |
Apr 07, 2006 | 25.45 | 25.57 | 24.94 | 25.16 | 245,074 | -0.38(-1.48%) |
Apr 06, 2006 | 25.60 | 25.69 | 25.40 | 25.54 | 188,803 | -0.18(-0.70%) |
Apr 05, 2006 | 25.60 | 25.78 | 25.39 | 25.72 | 167,014 | +0.12(+0.48%) |
Apr 04, 2006 | 25.31 | 25.78 | 25.06 | 25.59 | 313,615 | +0.15(+0.59%) |
Apr 03, 2006 | 25.67 | 25.73 | 25.31 | 25.44 | 244,334 | -0.30(-1.18%) |
Mar 31, 2006 | 25.81 | 26.11 | 25.53 | 25.74 | 228,891 | +0.04(+0.15%) |
Mar 30, 2006 | 25.74 | 25.82 | 25.43 | 25.71 | 250,892 | +0.06(+0.22%) |
Mar 29, 2006 | 25.71 | 25.71 | 25.23 | 25.65 | 228,468 | +0.42(+1.65%) |
Mar 28, 2006 | 25.24 | 25.44 | 25.20 | 25.23 | 201,602 | -0.12(-0.48%) |
Mar 27, 2006 | 25.38 | 25.46 | 24.99 | 25.36 | 209,323 | -0.12(-0.48%) |
Mar 24, 2006 | 25.12 | 25.49 | 25.07 | 25.48 | 141,312 | +0.55(+2.20%) |
Mar 23, 2006 | 24.72 | 24.95 | 24.58 | 24.93 | 131,475 | +0.07(+0.27%) |
Mar 22, 2006 | 24.72 | 24.93 | 24.30 | 24.86 | 191,554 | +0.10(+0.42%) |
Mar 21, 2006 | 25.24 | 25.37 | 24.67 | 24.76 | 273,633 | -0.56(-2.20%) |
Mar 20, 2006 | 25.53 | 25.61 | 25.10 | 25.32 | 181,082 | -0.31(-1.22%) |
Mar 17, 2006 | 25.63 | 25.75 | 25.45 | 25.63 | 532,247 | +0.01(+0.04%) |
Mar 16, 2006 | 25.67 | 25.90 | 25.48 | 25.62 | 233,122 | -0.09(-0.37%) |
Mar 15, 2006 | 25.62 | 25.77 | 25.43 | 25.72 | 111,695 | +0.06(+0.22%) |
Mar 14, 2006 | 25.24 | 25.68 | 25.00 | 25.66 | 175,688 | +0.34(+1.34%) |
Mar 13, 2006 | 25.13 | 25.53 | 25.05 | 25.32 | 216,304 | +0.15(+0.60%) |
Mar 10, 2006 | 24.93 | 25.27 | 24.80 | 25.17 | 148,504 | +0.24(+0.95%) |
Mar 09, 2006 | 24.88 | 25.38 | 24.56 | 24.93 | 161,514 | +0.05(+0.19%) |
Mar 08, 2006 | 24.34 | 25.06 | 24.31 | 24.88 | 221,804 | +0.46(+1.90%) |
Mar 07, 2006 | 24.86 | 24.86 | 24.34 | 24.42 | 183,409 | -0.62(-2.49%) |
Mar 06, 2006 | 25.34 | 25.35 | 24.86 | 25.04 | 161,197 | -0.31(-1.23%) |
Mar 03, 2006 | 25.20 | 25.51 | 24.54 | 25.36 | 274,162 | +0.06(+0.22%) |
Mar 02, 2006 | 25.38 | 25.53 | 25.20 | 25.30 | 252,479 | -0.09(-0.37%) |