Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.30 | 24.55 | 24.25 | 24.30 | 4,808 | -0.70(-2.80%) |
May 30, 2006 | 25.00 | 25.50 | 24.75 | 25.00 | 3,750 | -0.90(-3.47%) |
May 26, 2006 | 25.90 | 26.00 | 25.85 | 25.90 | 13,856 | -0.50(-1.89%) |
May 25, 2006 | 26.40 | 26.80 | 26.40 | 26.40 | 3,600 | +0.80(+3.12%) |
May 24, 2006 | 25.60 | 25.80 | 25.40 | 25.60 | 3,800 | +0.10(+0.39%) |
May 23, 2006 | 25.50 | 25.95 | 25.50 | 25.50 | 2,700 | -0.15(-0.58%) |
May 22, 2006 | 25.65 | 25.95 | 24.75 | 25.65 | 25,071 | -0.85(-3.21%) |
May 19, 2006 | 26.50 | 26.75 | 26.50 | 26.50 | 4,700 | +0.45(+1.73%) |
May 18, 2006 | 26.05 | 26.55 | 26.05 | 26.05 | 12,950 | +1.25(+5.04%) |
May 17, 2006 | 26.00 | 26.15 | 24.80 | 24.80 | 10,900 | -1.20(-4.62%) |
May 16, 2006 | 26.00 | 26.35 | 25.90 | 26.00 | 3,100 | -0.65(-2.44%) |
May 15, 2006 | 26.65 | 27.25 | 26.65 | 26.65 | 2,825 | -0.35(-1.30%) |
May 12, 2006 | 27.00 | 27.25 | 26.25 | 27.00 | 2,100 | -0.65(-2.35%) |
May 11, 2006 | 27.65 | 27.65 | 27.05 | 27.65 | 11,027 | -1.50(-5.15%) |
May 10, 2006 | 29.15 | 29.25 | 28.25 | 29.15 | 19,700 | +0.95(+3.37%) |
May 09, 2006 | 28.20 | 28.20 | 27.55 | 28.20 | 8,800 | +0.20(+0.71%) |
May 08, 2006 | 28.00 | 28.00 | 27.00 | 28.00 | 16,000 | +1.60(+6.06%) |
May 05, 2006 | 26.40 | 26.40 | 25.50 | 26.40 | 5,500 | +0.40(+1.54%) |
May 04, 2006 | 26.00 | 26.00 | 25.10 | 26.00 | 800 | +0.75(+2.97%) |
May 03, 2006 | 25.25 | 26.05 | 25.25 | 25.25 | 700 | -0.10(-0.39%) |
May 02, 2006 | 25.35 | 26.00 | 25.35 | 25.35 | 800 | +0.80(+3.26%) |
May 01, 2006 | 24.55 | 24.55 | 24.50 | 24.55 | 1,200 | -1.85(-7.01%) |
Apr 28, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +1.00(+3.94%) |
Apr 27, 2006 | 25.40 | 25.90 | 25.25 | 25.40 | 5,000 | -0.90(-3.42%) |
Apr 26, 2006 | 26.30 | 26.30 | 25.75 | 26.30 | 9,200 | +0.95(+3.75%) |
Apr 25, 2006 | 25.35 | 27.10 | 26.40 | 25.35 | 14,600 | +0.00(+0.00%) |
Apr 24, 2006 | 25.35 | 25.95 | 25.25 | 25.35 | 3,900 | +0.00(+0.00%) |
Apr 21, 2006 | 26.20 | 26.00 | 25.35 | 25.35 | 2,400 | -0.85(-3.24%) |
Apr 20, 2006 | 27.20 | 26.85 | 26.20 | 26.20 | 1,592 | -1.00(-3.68%) |
Apr 19, 2006 | 28.50 | 27.20 | 26.60 | 27.20 | 6,221 | -1.30(-4.56%) |
Apr 18, 2006 | 28.50 | 28.50 | 26.80 | 28.50 | 14,930 | +2.70(+10.47%) |
Apr 17, 2006 | 25.80 | 26.30 | 25.50 | 25.80 | 2,893 | -2.20(-7.86%) |
Apr 13, 2006 | 27.90 | 28.00 | 27.25 | 28.00 | 12,600 | +0.10(+0.36%) |
Apr 12, 2006 | 28.00 | 27.90 | 27.90 | 27.90 | 2,650 | -0.10(-0.36%) |
Apr 11, 2006 | 28.00 | 28.60 | 28.00 | 28.00 | 3,625 | -0.20(-0.71%) |
Apr 10, 2006 | 28.20 | 28.50 | 28.20 | 28.20 | 860 | -0.80(-2.76%) |
Apr 07, 2006 | 29.00 | 29.30 | 29.00 | 29.00 | 2,800 | -0.25(-0.85%) |
Apr 06, 2006 | 29.25 | 29.25 | 28.50 | 29.25 | 700 | -0.25(-0.85%) |
Apr 05, 2006 | 29.50 | 29.50 | 29.25 | 29.50 | 12,000 | -0.72(-2.38%) |
Apr 04, 2006 | 30.22 | 30.25 | 29.55 | 30.22 | 10,300 | +1.17(+4.03%) |
Apr 03, 2006 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 29.05 | 29.35 | 29.05 | 29.05 | 1,350 | +0.45(+1.57%) |
Mar 30, 2006 | 28.60 | 29.00 | 20.65 | 28.60 | 6,800 | -0.20(-0.69%) |
Mar 29, 2006 | 28.80 | 29.00 | 28.60 | 28.80 | 7,180 | +1.30(+4.73%) |
Mar 28, 2006 | 26.10 | 27.50 | 27.50 | 27.50 | 100 | +1.40(+5.36%) |
Mar 27, 2006 | 26.10 | 26.50 | 26.00 | 26.10 | 3,200 | -0.60(-2.25%) |
Mar 24, 2006 | 25.90 | 26.70 | 25.50 | 26.70 | 6,000 | -0.55(-2.02%) |
Mar 21, 2006 | 27.25 | 28.00 | 27.25 | 27.25 | 2,255 | -0.65(-2.33%) |
Mar 20, 2006 | 27.90 | 28.25 | 27.60 | 27.90 | 1,860 | -1.10(-3.79%) |
Mar 17, 2006 | 29.00 | 29.00 | 28.00 | 29.00 | 6,100 | +3.05(+11.75%) |
Mar 16, 2006 | 25.95 | 25.95 | 25.80 | 25.95 | 1,300 | -0.30(-1.14%) |
Mar 15, 2006 | 26.90 | 26.25 | 26.00 | 26.25 | 1,500 | -0.65(-2.42%) |
Mar 14, 2006 | 26.80 | 26.90 | 26.25 | 26.90 | 1,650 | +0.10(+0.37%) |
Mar 13, 2006 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.35(-1.29%) |
Mar 10, 2006 | 27.15 | 27.15 | 26.50 | 27.15 | 800 | +0.15(+0.56%) |
Mar 09, 2006 | 27.00 | 27.00 | 26.35 | 27.00 | 750 | +0.65(+2.47%) |
Mar 08, 2006 | 26.35 | 26.35 | 25.60 | 26.35 | 2,400 | -0.35(-1.31%) |
Mar 07, 2006 | 26.70 | 28.00 | 26.25 | 26.70 | 8,800 | -3.05(-10.25%) |
Mar 06, 2006 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 29.75 | 29.75 | 27.50 | 29.75 | 700 | +0.75(+2.59%) |
Mar 02, 2006 | 29.00 | 30.00 | 29.00 | 29.00 | 3,495 | -1.00(-3.33%) |