Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.20 | 21.50 | 20.50 | 20.80 | 13,706 | +0.00(+0.00%) |
May 30, 2006 | 21.50 | 22.50 | 20.80 | 20.80 | 24,161 | -0.70(-3.26%) |
May 26, 2006 | 19.50 | 22.10 | 19.50 | 21.50 | 48,261 | +1.60(+8.04%) |
May 25, 2006 | 19.50 | 20.00 | 19.20 | 19.90 | 54,043 | +0.60(+3.11%) |
May 24, 2006 | 19.80 | 20.30 | 18.00 | 19.30 | 56,026 | -0.30(-1.53%) |
May 23, 2006 | 19.80 | 21.00 | 19.20 | 19.60 | 76,403 | -0.30(-1.51%) |
May 22, 2006 | 21.50 | 22.20 | 19.30 | 19.90 | 34,662 | -2.00(-9.13%) |
May 19, 2006 | 22.80 | 23.30 | 21.40 | 21.90 | 37,203 | -0.70(-3.10%) |
May 18, 2006 | 25.00 | 25.00 | 21.70 | 22.60 | 28,660 | -0.70(-3.00%) |
May 17, 2006 | 25.20 | 26.50 | 23.30 | 23.30 | 17,786 | -2.30(-8.98%) |
May 16, 2006 | 25.40 | 26.10 | 25.00 | 25.60 | 23,036 | -0.10(-0.39%) |
May 15, 2006 | 26.80 | 26.90 | 25.30 | 25.70 | 23,311 | -1.10(-4.10%) |
May 12, 2006 | 27.50 | 28.00 | 26.80 | 26.80 | 25,787 | -1.20(-4.29%) |
May 11, 2006 | 28.50 | 28.60 | 27.20 | 28.00 | 16,282 | -0.80(-2.78%) |
May 10, 2006 | 30.00 | 30.00 | 28.50 | 28.80 | 12,636 | -0.90(-3.03%) |
May 09, 2006 | 29.00 | 30.00 | 28.50 | 29.70 | 20,628 | +0.30(+1.02%) |
May 08, 2006 | 28.50 | 30.00 | 28.00 | 29.40 | 41,442 | +0.90(+3.16%) |
May 05, 2006 | 28.20 | 29.90 | 28.20 | 28.50 | 13,919 | -1.00(-3.39%) |
May 04, 2006 | 30.00 | 30.00 | 29.00 | 29.50 | 2,980 | +0.20(+0.68%) |
May 03, 2006 | 29.40 | 30.00 | 28.70 | 29.30 | 8,211 | +0.30(+1.03%) |
May 02, 2006 | 30.80 | 30.90 | 29.00 | 29.00 | 9,251 | -1.10(-3.65%) |
May 01, 2006 | 28.60 | 30.50 | 28.60 | 30.10 | 20,659 | +1.20(+4.15%) |
Apr 28, 2006 | 29.50 | 29.50 | 28.30 | 28.90 | 6,860 | -0.20(-0.68%) |
Apr 27, 2006 | 27.40 | 29.10 | 27.40 | 29.10 | 8,865 | +0.50(+1.74%) |
Apr 26, 2006 | 27.90 | 29.00 | 27.40 | 28.60 | 13,849 | +0.70(+2.51%) |
Apr 25, 2006 | 28.00 | 28.60 | 27.60 | 27.90 | 7,586 | -0.60(-2.11%) |
Apr 24, 2006 | 29.10 | 29.20 | 28.50 | 28.50 | 4,122 | -0.60(-2.06%) |
Apr 21, 2006 | 29.40 | 29.40 | 29.00 | 29.10 | 6,913 | -0.20(-0.68%) |
Apr 20, 2006 | 30.10 | 30.30 | 28.60 | 29.30 | 23,351 | +0.00(+0.00%) |
Apr 19, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 31,219 | +0.50(+1.74%) |
Apr 18, 2006 | 29.00 | 29.30 | 28.50 | 28.80 | 14,238 | -0.50(-1.71%) |
Apr 17, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 14,384 | -0.70(-2.33%) |
Apr 13, 2006 | 29.00 | 30.00 | 28.10 | 30.00 | 36,648 | +0.00(+0.00%) |
Apr 12, 2006 | 29.60 | 30.30 | 29.00 | 30.00 | 79,759 | +0.40(+1.35%) |
Apr 11, 2006 | 30.00 | 30.30 | 29.00 | 29.60 | 26,560 | -0.70(-2.31%) |
Apr 10, 2006 | 32.40 | 32.40 | 29.60 | 30.30 | 54,416 | -0.50(-1.62%) |
Apr 07, 2006 | 29.70 | 31.00 | 28.70 | 30.80 | 178,438 | +2.20(+7.69%) |
Apr 06, 2006 | 27.50 | 29.20 | 27.50 | 28.60 | 25,872 | +0.20(+0.70%) |
Apr 05, 2006 | 28.10 | 29.00 | 27.20 | 28.40 | 29,434 | -0.60(-2.07%) |
Apr 04, 2006 | 30.80 | 31.50 | 28.60 | 29.00 | 64,516 | -2.00(-6.45%) |
Apr 03, 2006 | 31.30 | 31.50 | 30.00 | 31.00 | 13,682 | -0.70(-2.21%) |
Mar 31, 2006 | 32.30 | 32.50 | 30.60 | 31.70 | 54,539 | -0.90(-2.76%) |
Mar 30, 2006 | 33.40 | 33.90 | 30.82 | 32.60 | 26,789 | -0.80(-2.40%) |
Mar 29, 2006 | 35.30 | 35.30 | 33.00 | 33.40 | 23,769 | -0.30(-0.89%) |
Mar 28, 2006 | 34.60 | 34.60 | 33.00 | 33.70 | 6,833 | -0.00(-0.00%) |
Mar 27, 2006 | 36.00 | 36.00 | 33.50 | 33.70 | 13,336 | -2.30(-6.39%) |
Mar 24, 2006 | 33.70 | 36.20 | 32.64 | 36.00 | 58,844 | +2.00(+5.88%) |
Mar 23, 2006 | 34.60 | 36.00 | 33.50 | 34.00 | 26,920 | -0.10(-0.29%) |
Mar 22, 2006 | 32.40 | 34.10 | 32.40 | 34.10 | 20,170 | +1.20(+3.65%) |
Mar 21, 2006 | 32.80 | 33.50 | 32.00 | 32.90 | 8,497 | -0.10(-0.30%) |
Mar 20, 2006 | 32.40 | 33.40 | 32.40 | 33.00 | 7,412 | +0.40(+1.23%) |
Mar 17, 2006 | 33.50 | 33.50 | 32.60 | 32.60 | 5,048 | -0.90(-2.69%) |
Mar 16, 2006 | 34.50 | 34.50 | 32.50 | 33.50 | 7,113 | +0.50(+1.52%) |
Mar 15, 2006 | 34.40 | 34.50 | 32.70 | 33.00 | 7,924 | +0.80(+2.48%) |
Mar 14, 2006 | 32.40 | 33.80 | 31.10 | 32.20 | 7,950 | -0.20(-0.62%) |
Mar 13, 2006 | 34.50 | 34.50 | 32.10 | 32.40 | 5,607 | -0.10(-0.31%) |
Mar 10, 2006 | 32.40 | 34.50 | 31.90 | 32.50 | 6,721 | +0.10(+0.31%) |
Mar 09, 2006 | 33.50 | 33.50 | 31.50 | 32.40 | 18,911 | -0.30(-0.92%) |
Mar 08, 2006 | 35.00 | 35.00 | 32.50 | 32.70 | 18,628 | -2.30(-6.57%) |
Mar 07, 2006 | 36.50 | 36.50 | 32.50 | 35.00 | 26,970 | -0.30(-0.85%) |
Mar 06, 2006 | 36.00 | 36.60 | 34.60 | 35.30 | 19,712 | -0.20(-0.56%) |
Mar 03, 2006 | 35.00 | 35.70 | 33.50 | 35.50 | 17,202 | +1.50(+4.41%) |
Mar 02, 2006 | 35.00 | 35.00 | 32.90 | 34.00 | 6,685 | +1.40(+4.29%) |