Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.79 | 26.78 | 25.43 | 26.58 | 650,663 | +0.77(+2.97%) |
May 30, 2006 | 26.58 | 26.58 | 25.66 | 25.82 | 392,848 | -0.94(-3.50%) |
May 26, 2006 | 26.32 | 26.87 | 25.86 | 26.75 | 519,539 | +0.54(+2.08%) |
May 25, 2006 | 25.16 | 26.38 | 25.16 | 26.21 | 352,572 | +0.51(+1.97%) |
May 24, 2006 | 26.23 | 26.46 | 25.26 | 25.70 | 402,493 | -0.58(-2.19%) |
May 23, 2006 | 26.78 | 27.39 | 26.01 | 26.28 | 377,859 | -0.10(-0.38%) |
May 22, 2006 | 26.74 | 27.01 | 25.86 | 26.38 | 585,362 | -0.41(-1.52%) |
May 19, 2006 | 26.85 | 27.24 | 26.01 | 26.78 | 657,831 | +0.02(+0.06%) |
May 18, 2006 | 28.35 | 28.52 | 26.70 | 26.77 | 362,869 | -1.24(-4.41%) |
May 17, 2006 | 28.22 | 28.74 | 27.89 | 28.00 | 1,491,624 | -0.35(-1.24%) |
May 16, 2006 | 29.50 | 29.50 | 27.90 | 28.36 | 1,548,713 | -1.84(-6.10%) |
May 15, 2006 | 31.23 | 31.26 | 29.58 | 30.20 | 372,384 | -1.03(-3.29%) |
May 12, 2006 | 31.76 | 31.98 | 30.31 | 31.23 | 431,689 | -1.24(-3.83%) |
May 11, 2006 | 33.53 | 33.53 | 32.36 | 32.47 | 200,073 | -1.06(-3.16%) |
May 10, 2006 | 34.20 | 34.33 | 32.69 | 33.53 | 447,070 | -0.81(-2.35%) |
May 09, 2006 | 34.53 | 34.91 | 34.25 | 34.33 | 197,466 | -0.19(-0.56%) |
May 08, 2006 | 35.02 | 35.55 | 34.37 | 34.52 | 248,299 | -0.50(-1.42%) |
May 05, 2006 | 34.99 | 35.78 | 34.39 | 35.02 | 451,892 | +0.96(+2.82%) |
May 04, 2006 | 32.11 | 34.79 | 31.84 | 34.06 | 732,647 | +1.61(+4.96%) |
May 03, 2006 | 31.56 | 32.55 | 31.38 | 32.45 | 351,660 | +0.90(+2.84%) |
May 02, 2006 | 31.42 | 31.65 | 30.89 | 31.56 | 218,060 | +0.25(+0.81%) |
May 01, 2006 | 30.87 | 31.52 | 30.74 | 31.30 | 295,874 | +0.50(+1.62%) |
Apr 28, 2006 | 30.46 | 31.23 | 30.17 | 30.80 | 348,010 | +0.27(+0.88%) |
Apr 27, 2006 | 32.06 | 32.06 | 29.93 | 30.54 | 301,609 | -1.60(-4.99%) |
Apr 26, 2006 | 31.88 | 32.58 | 31.70 | 32.14 | 456,585 | +0.32(+1.01%) |
Apr 25, 2006 | 32.34 | 32.43 | 30.96 | 31.82 | 326,765 | -0.64(-1.96%) |
Apr 24, 2006 | 32.72 | 32.91 | 31.90 | 32.45 | 234,092 | -0.11(-0.33%) |
Apr 21, 2006 | 32.45 | 33.10 | 32.24 | 32.56 | 515,499 | +0.35(+1.07%) |
Apr 20, 2006 | 33.34 | 33.34 | 32.07 | 32.22 | 294,962 | -1.13(-3.38%) |
Apr 19, 2006 | 31.65 | 33.35 | 31.57 | 33.34 | 915,255 | +2.55(+8.30%) |
Apr 18, 2006 | 30.89 | 31.15 | 30.27 | 30.79 | 798,470 | -0.10(-0.32%) |
Apr 17, 2006 | 30.40 | 30.90 | 30.23 | 30.89 | 270,457 | +0.33(+1.08%) |
Apr 13, 2006 | 29.98 | 30.64 | 30.04 | 30.56 | 215,323 | +0.58(+1.95%) |
Apr 12, 2006 | 29.61 | 30.12 | 29.46 | 29.98 | 296,526 | +0.50(+1.69%) |
Apr 11, 2006 | 30.46 | 30.47 | 29.16 | 29.48 | 327,808 | -1.01(-3.32%) |
Apr 10, 2006 | 31.55 | 31.59 | 30.31 | 30.49 | 343,188 | -1.06(-3.36%) |
Apr 07, 2006 | 31.53 | 32.17 | 31.30 | 31.55 | 331,327 | +0.53(+1.71%) |
Apr 06, 2006 | 31.58 | 31.84 | 30.63 | 31.02 | 429,865 | -0.75(-2.37%) |
Apr 05, 2006 | 30.90 | 32.79 | 30.84 | 31.77 | 740,989 | -0.55(-1.71%) |
Apr 04, 2006 | 32.19 | 32.59 | 31.45 | 32.32 | 786,348 | +0.98(+3.13%) |
Apr 03, 2006 | 30.80 | 31.62 | 30.69 | 31.34 | 302,000 | +0.61(+2.00%) |
Mar 31, 2006 | 30.73 | 30.95 | 30.31 | 30.73 | 142,593 | +0.11(+0.35%) |
Mar 30, 2006 | 30.38 | 31.03 | 30.38 | 30.62 | 271,500 | -0.19(-0.62%) |
Mar 29, 2006 | 30.86 | 31.20 | 30.69 | 30.81 | 289,618 | -0.18(-0.57%) |
Mar 28, 2006 | 31.03 | 31.26 | 30.88 | 30.99 | 93,975 | +0.03(+0.10%) |
Mar 27, 2006 | 31.15 | 31.26 | 30.88 | 30.96 | 112,614 | -0.27(-0.86%) |
Mar 24, 2006 | 31.69 | 31.73 | 31.21 | 31.23 | 125,518 | -0.46(-1.45%) |
Mar 23, 2006 | 31.21 | 31.82 | 30.88 | 31.69 | 180,261 | +0.32(+1.03%) |
Mar 22, 2006 | 30.86 | 31.64 | 30.86 | 31.36 | 147,155 | +0.48(+1.57%) |
Mar 21, 2006 | 31.34 | 31.56 | 30.80 | 30.88 | 101,405 | -0.57(-1.81%) |
Mar 20, 2006 | 31.99 | 32.14 | 31.15 | 31.45 | 113,136 | -0.40(-1.25%) |
Mar 17, 2006 | 32.15 | 32.32 | 31.84 | 31.85 | 145,591 | -0.11(-0.34%) |
Mar 16, 2006 | 31.88 | 32.18 | 31.62 | 31.95 | 121,347 | +0.21(+0.68%) |
Mar 15, 2006 | 31.57 | 32.38 | 31.31 | 31.74 | 265,896 | +0.94(+3.04%) |
Mar 14, 2006 | 30.11 | 31.05 | 29.50 | 30.80 | 196,163 | +0.50(+1.65%) |
Mar 13, 2006 | 30.31 | 30.73 | 30.06 | 30.31 | 199,682 | +0.00(+0.00%) |
Mar 10, 2006 | 29.14 | 30.31 | 28.74 | 30.31 | 425,954 | +1.07(+3.67%) |
Mar 09, 2006 | 30.21 | 30.31 | 29.08 | 29.23 | 227,966 | -0.83(-2.76%) |
Mar 08, 2006 | 30.65 | 30.65 | 28.81 | 30.06 | 461,929 | -0.62(-2.03%) |
Mar 07, 2006 | 32.15 | 32.15 | 30.50 | 30.68 | 281,927 | -0.83(-2.63%) |
Mar 06, 2006 | 31.88 | 32.22 | 31.49 | 31.51 | 335,889 | +0.02(+0.05%) |
Mar 03, 2006 | 32.92 | 33.35 | 31.08 | 31.49 | 632,415 | -1.50(-4.56%) |
Mar 02, 2006 | 33.26 | 33.78 | 32.91 | 33.00 | 431,429 | -0.26(-0.78%) |