Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.40 | 27.50 | 25.93 | 27.04 | 3,666,517 | +0.99(+3.80%) |
May 30, 2006 | 27.00 | 27.51 | 25.84 | 26.05 | 591,969 | +0.19(+0.73%) |
May 26, 2006 | 25.48 | 25.92 | 25.02 | 25.86 | 350,181 | +0.89(+3.56%) |
May 25, 2006 | 23.98 | 25.59 | 23.98 | 24.97 | 374,445 | +0.99(+4.13%) |
May 24, 2006 | 24.25 | 24.25 | 23.34 | 23.98 | 610,061 | -0.27(-1.11%) |
May 23, 2006 | 24.40 | 25.70 | 24.10 | 24.25 | 398,359 | -23.14(-48.83%) |
May 22, 2006 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
May 19, 2006 | 47.10 | 47.90 | 45.47 | 47.39 | 295,469 | +0.09(+0.19%) |
May 18, 2006 | 48.25 | 48.49 | 47.27 | 47.30 | 261,690 | -0.95(-1.97%) |
May 17, 2006 | 48.68 | 49.50 | 47.60 | 48.25 | 543,273 | -0.43(-0.88%) |
May 16, 2006 | 49.00 | 49.59 | 47.50 | 48.68 | 481,946 | -0.13(-0.27%) |
May 15, 2006 | 51.44 | 51.45 | 47.98 | 48.81 | 400,806 | -2.74(-5.32%) |
May 12, 2006 | 52.50 | 53.54 | 51.51 | 51.55 | 150,135 | -1.27(-2.40%) |
May 11, 2006 | 53.50 | 54.90 | 52.82 | 52.82 | 230,408 | -0.39(-0.73%) |
May 10, 2006 | 53.62 | 54.00 | 53.16 | 53.21 | 114,570 | -0.41(-0.76%) |
May 09, 2006 | 53.75 | 54.87 | 53.39 | 53.62 | 147,517 | +0.34(+0.64%) |
May 08, 2006 | 53.25 | 53.59 | 52.75 | 53.28 | 112,425 | -0.57(-1.06%) |
May 05, 2006 | 53.52 | 54.89 | 53.21 | 53.85 | 210,729 | +0.66(+1.24%) |
May 04, 2006 | 54.70 | 55.50 | 52.50 | 53.19 | 329,918 | -1.47(-2.69%) |
May 03, 2006 | 54.61 | 55.43 | 54.11 | 54.66 | 87,413 | +0.06(+0.11%) |
May 02, 2006 | 55.45 | 55.70 | 53.25 | 54.60 | 202,518 | -0.70(-1.27%) |
May 01, 2006 | 54.25 | 55.49 | 54.25 | 55.30 | 95,938 | +1.11(+2.05%) |
Apr 28, 2006 | 54.19 | 54.19 | 54.19 | 54.19 | 0 | +0.19(+0.35%) |
Apr 27, 2006 | 53.85 | 54.62 | 52.00 | 54.00 | 182,763 | -0.76(-1.39%) |
Apr 26, 2006 | 54.80 | 55.40 | 54.12 | 54.76 | 238,518 | +0.10(+0.18%) |
Apr 25, 2006 | 56.10 | 56.65 | 54.51 | 54.66 | 288,613 | -0.94(-1.69%) |
Apr 24, 2006 | 56.09 | 56.14 | 54.65 | 55.60 | 82,627 | -0.49(-0.87%) |
Apr 21, 2006 | 56.24 | 57.70 | 55.91 | 56.09 | 100,543 | -0.15(-0.27%) |
Apr 20, 2006 | 57.05 | 57.75 | 53.35 | 56.24 | 165,415 | -0.51(-0.90%) |
Apr 19, 2006 | 55.64 | 57.00 | 54.00 | 56.75 | 138,919 | +1.11(+1.99%) |
Apr 18, 2006 | 53.75 | 55.89 | 53.31 | 55.64 | 89,217 | +2.04(+3.81%) |
Apr 17, 2006 | 53.98 | 54.25 | 53.32 | 53.60 | 139,974 | +0.24(+0.45%) |
Apr 13, 2006 | 53.05 | 53.70 | 52.55 | 53.36 | 1,078,834 | +0.31(+0.58%) |
Apr 12, 2006 | 54.83 | 54.83 | 52.55 | 53.05 | 142,739 | -1.20(-2.21%) |
Apr 11, 2006 | 55.94 | 56.00 | 54.02 | 54.25 | 173,217 | -1.73(-3.09%) |
Apr 10, 2006 | 55.85 | 56.61 | 55.81 | 55.98 | 135,840 | +0.33(+0.59%) |
Apr 07, 2006 | 56.15 | 56.15 | 55.07 | 55.65 | 371,392 | -0.60(-1.07%) |
Apr 06, 2006 | 54.45 | 56.79 | 54.45 | 56.25 | 527,372 | +2.07(+3.82%) |
Apr 05, 2006 | 54.00 | 54.39 | 53.25 | 54.18 | 124,229 | +0.62(+1.16%) |
Apr 04, 2006 | 52.43 | 54.22 | 52.43 | 53.56 | 1,077,662 | +0.56(+1.06%) |
Apr 03, 2006 | 53.61 | 54.45 | 52.18 | 53.00 | 225,900 | -0.25(-0.47%) |
Mar 31, 2006 | 52.45 | 53.45 | 52.05 | 53.25 | 212,650 | +0.75(+1.43%) |
Mar 30, 2006 | 51.50 | 52.75 | 51.10 | 52.50 | 191,446 | +1.21(+2.36%) |
Mar 29, 2006 | 50.61 | 51.50 | 50.01 | 51.29 | 338,727 | +0.68(+1.34%) |
Mar 28, 2006 | 51.40 | 51.50 | 50.56 | 50.61 | 246,278 | -0.84(-1.63%) |
Mar 27, 2006 | 51.25 | 51.45 | 50.80 | 51.45 | 97,198 | -0.04(-0.08%) |
Mar 24, 2006 | 50.49 | 51.49 | 50.40 | 51.49 | 202,672 | +2.37(+4.82%) |
Mar 21, 2006 | 49.13 | 49.84 | 48.39 | 49.12 | 250,891 | -0.73(-1.46%) |
Mar 20, 2006 | 51.56 | 51.94 | 49.37 | 49.85 | 507,652 | -2.25(-4.32%) |
Mar 17, 2006 | 51.94 | 53.35 | 51.84 | 52.10 | 1,082,379 | -0.10(-0.19%) |
Mar 16, 2006 | 50.79 | 52.48 | 50.31 | 52.20 | 319,752 | +2.20(+4.40%) |
Mar 15, 2006 | 49.49 | 50.32 | 49.00 | 50.00 | 383,577 | +1.00(+2.04%) |
Mar 14, 2006 | 47.70 | 49.40 | 47.70 | 49.00 | 596,532 | +1.41(+2.96%) |
Mar 13, 2006 | 46.96 | 47.59 | 46.75 | 47.59 | 678,693 | +0.59(+1.26%) |
Mar 10, 2006 | 47.25 | 47.68 | 46.25 | 47.00 | 123,657 | +0.05(+0.11%) |
Mar 09, 2006 | 47.06 | 48.43 | 46.81 | 46.95 | 256,565 | +0.35(+0.75%) |
Mar 08, 2006 | 46.01 | 47.19 | 45.55 | 46.60 | 536,971 | -0.29(-0.62%) |
Mar 07, 2006 | 48.18 | 48.48 | 46.46 | 46.89 | 578,266 | -1.96(-4.01%) |
Mar 06, 2006 | 50.50 | 50.50 | 48.50 | 48.85 | 248,595 | -1.40(-2.79%) |
Mar 03, 2006 | 49.49 | 50.45 | 49.30 | 50.25 | 167,073 | +1.10(+2.24%) |
Mar 02, 2006 | 48.30 | 49.50 | 48.18 | 49.15 | 267,555 | +0.67(+1.38%) |