Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.87 | 24.67 | 23.46 | 24.57 | 470,967 | +0.89(+3.77%) |
May 30, 2006 | 24.37 | 24.47 | 23.68 | 23.68 | 346,554 | -0.74(-3.03%) |
May 26, 2006 | 24.49 | 24.60 | 24.24 | 24.42 | 233,228 | +0.05(+0.19%) |
May 25, 2006 | 24.51 | 24.58 | 24.17 | 24.38 | 275,782 | -0.05(-0.19%) |
May 24, 2006 | 24.58 | 25.46 | 23.80 | 24.42 | 396,101 | -0.16(-0.66%) |
May 23, 2006 | 24.76 | 25.22 | 24.55 | 24.58 | 332,077 | +0.02(+0.08%) |
May 22, 2006 | 24.01 | 25.91 | 23.95 | 24.57 | 894,916 | +0.33(+1.37%) |
May 19, 2006 | 25.11 | 25.41 | 21.93 | 24.23 | 3,292,731 | -3.40(-12.31%) |
May 18, 2006 | 27.99 | 28.21 | 27.25 | 27.63 | 397,015 | -0.09(-0.31%) |
May 17, 2006 | 27.70 | 28.20 | 27.62 | 27.72 | 310,075 | -0.28(-0.98%) |
May 16, 2006 | 28.03 | 28.46 | 27.77 | 28.00 | 268,677 | -0.08(-0.27%) |
May 15, 2006 | 27.75 | 28.28 | 27.49 | 28.07 | 321,357 | +0.07(+0.24%) |
May 12, 2006 | 28.31 | 28.37 | 27.56 | 28.01 | 219,510 | -0.38(-1.34%) |
May 11, 2006 | 28.96 | 29.01 | 28.38 | 28.39 | 236,365 | -0.58(-2.00%) |
May 10, 2006 | 29.03 | 29.17 | 28.61 | 28.96 | 122,647 | -0.12(-0.42%) |
May 09, 2006 | 29.09 | 29.38 | 29.01 | 29.09 | 202,948 | -0.01(-0.03%) |
May 08, 2006 | 29.27 | 29.64 | 28.87 | 29.10 | 165,614 | -0.31(-1.07%) |
May 05, 2006 | 28.88 | 29.48 | 28.84 | 29.41 | 88,935 | +0.67(+2.35%) |
May 04, 2006 | 28.94 | 29.22 | 28.41 | 28.74 | 160,821 | -0.13(-0.46%) |
May 03, 2006 | 28.99 | 29.18 | 28.50 | 28.87 | 122,283 | -0.05(-0.16%) |
May 02, 2006 | 28.92 | 29.24 | 28.57 | 28.92 | 192,205 | +0.16(+0.56%) |
May 01, 2006 | 28.92 | 29.49 | 28.61 | 28.76 | 189,891 | -0.05(-0.17%) |
Apr 28, 2006 | 28.40 | 29.04 | 28.37 | 28.80 | 184,995 | +0.29(+1.03%) |
Apr 27, 2006 | 27.83 | 28.96 | 27.70 | 28.51 | 317,265 | +0.51(+1.83%) |
Apr 26, 2006 | 28.00 | 28.62 | 27.62 | 28.00 | 307,669 | +0.11(+0.41%) |
Apr 25, 2006 | 27.96 | 28.13 | 27.66 | 27.88 | 338,866 | -0.21(-0.74%) |
Apr 24, 2006 | 28.31 | 28.39 | 27.90 | 28.09 | 177,887 | -0.20(-0.71%) |
Apr 21, 2006 | 29.32 | 29.32 | 27.95 | 28.29 | 281,570 | -0.77(-2.65%) |
Apr 20, 2006 | 29.68 | 29.68 | 28.77 | 29.06 | 242,723 | -0.45(-1.51%) |
Apr 19, 2006 | 29.73 | 30.11 | 29.16 | 29.51 | 208,669 | -0.15(-0.51%) |
Apr 18, 2006 | 28.46 | 29.67 | 28.73 | 29.66 | 287,424 | +1.20(+4.21%) |
Apr 17, 2006 | 29.24 | 29.24 | 28.31 | 28.46 | 186,881 | -0.67(-2.28%) |
Apr 13, 2006 | 28.89 | 29.36 | 28.53 | 29.13 | 230,720 | +0.29(+1.02%) |
Apr 12, 2006 | 28.39 | 28.96 | 28.31 | 28.83 | 158,916 | +0.44(+1.54%) |
Apr 11, 2006 | 29.19 | 29.47 | 28.33 | 28.39 | 355,311 | -0.77(-2.64%) |
Apr 10, 2006 | 29.16 | 29.46 | 28.78 | 29.16 | 238,804 | +0.01(+0.03%) |
Apr 07, 2006 | 29.93 | 30.09 | 29.03 | 29.16 | 178,521 | -0.52(-1.76%) |
Apr 06, 2006 | 30.18 | 30.18 | 29.57 | 29.68 | 168,884 | -0.33(-1.11%) |
Apr 05, 2006 | 30.29 | 30.32 | 29.73 | 30.01 | 166,625 | -0.11(-0.38%) |
Apr 04, 2006 | 30.19 | 30.58 | 29.70 | 30.12 | 376,672 | -0.29(-0.97%) |
Apr 03, 2006 | 31.86 | 32.21 | 30.32 | 30.42 | 404,231 | -0.93(-2.97%) |
Mar 31, 2006 | 30.02 | 31.35 | 30.02 | 31.35 | 272,475 | +1.46(+4.90%) |
Mar 30, 2006 | 30.55 | 30.63 | 29.70 | 29.89 | 323,065 | -0.74(-2.42%) |
Mar 29, 2006 | 30.44 | 30.65 | 30.00 | 30.63 | 181,712 | +0.36(+1.19%) |
Mar 28, 2006 | 30.95 | 30.95 | 30.11 | 30.27 | 284,557 | -0.63(-2.03%) |
Mar 27, 2006 | 31.44 | 31.64 | 30.80 | 30.89 | 198,134 | -0.64(-2.02%) |
Mar 24, 2006 | 31.11 | 31.79 | 31.09 | 31.53 | 243,893 | +0.62(+2.00%) |
Mar 23, 2006 | 30.98 | 31.30 | 30.48 | 30.91 | 168,684 | +0.01(+0.03%) |
Mar 22, 2006 | 30.12 | 31.07 | 29.94 | 30.90 | 235,927 | +0.83(+2.75%) |
Mar 21, 2006 | 30.49 | 31.24 | 29.93 | 30.08 | 236,008 | -0.57(-1.86%) |
Mar 20, 2006 | 30.67 | 30.79 | 30.36 | 30.65 | 208,614 | -0.12(-0.40%) |
Mar 17, 2006 | 30.79 | 30.84 | 30.34 | 30.77 | 451,258 | +0.04(+0.12%) |
Mar 16, 2006 | 30.79 | 31.48 | 30.56 | 30.73 | 204,173 | +0.02(+0.06%) |
Mar 15, 2006 | 31.37 | 31.37 | 30.31 | 30.71 | 331,028 | -0.74(-2.36%) |
Mar 14, 2006 | 31.86 | 31.93 | 30.42 | 31.45 | 701,025 | -0.94(-2.90%) |
Mar 13, 2006 | 31.99 | 32.82 | 31.67 | 32.40 | 434,443 | +0.72(+2.28%) |
Mar 10, 2006 | 28.82 | 32.35 | 28.82 | 31.67 | 801,394 | +1.63(+5.44%) |
Mar 09, 2006 | 30.79 | 30.80 | 29.92 | 30.04 | 209,438 | -0.56(-1.83%) |
Mar 08, 2006 | 30.43 | 30.83 | 29.91 | 30.60 | 146,021 | +0.40(+1.32%) |
Mar 07, 2006 | 30.69 | 30.91 | 29.98 | 30.20 | 177,608 | -0.72(-2.34%) |
Mar 06, 2006 | 31.19 | 31.33 | 30.43 | 30.92 | 160,575 | -0.34(-1.09%) |
Mar 03, 2006 | 31.26 | 31.88 | 30.69 | 31.26 | 217,284 | +0.07(+0.21%) |
Mar 02, 2006 | 30.93 | 31.27 | 30.41 | 31.20 | 237,380 | +0.27(+0.86%) |