Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.92 | 24.72 | 23.51 | 24.62 | 470,044 | +0.90(+3.77%) |
May 30, 2006 | 24.41 | 24.52 | 23.73 | 23.73 | 345,875 | -0.74(-3.04%) |
May 26, 2006 | 24.54 | 24.65 | 24.29 | 24.47 | 232,771 | +0.05(+0.19%) |
May 25, 2006 | 24.56 | 24.63 | 24.21 | 24.42 | 275,242 | -0.05(-0.19%) |
May 24, 2006 | 24.63 | 25.51 | 23.84 | 24.47 | 395,324 | -0.16(-0.66%) |
May 23, 2006 | 24.80 | 25.27 | 24.59 | 24.63 | 331,426 | +0.02(+0.08%) |
May 22, 2006 | 24.06 | 25.97 | 23.99 | 24.61 | 893,162 | +0.33(+1.37%) |
May 19, 2006 | 25.16 | 25.46 | 21.98 | 24.28 | 3,286,278 | -3.41(-12.31%) |
May 18, 2006 | 28.04 | 28.27 | 27.31 | 27.69 | 396,237 | -0.09(-0.31%) |
May 17, 2006 | 27.76 | 28.25 | 27.68 | 27.77 | 309,467 | -0.28(-0.98%) |
May 16, 2006 | 28.09 | 28.52 | 27.82 | 28.05 | 268,150 | -0.08(-0.27%) |
May 15, 2006 | 27.80 | 28.34 | 27.55 | 28.13 | 320,728 | +0.07(+0.24%) |
May 12, 2006 | 28.36 | 28.42 | 27.61 | 28.06 | 219,080 | -0.38(-1.34%) |
May 11, 2006 | 29.02 | 29.07 | 28.43 | 28.44 | 235,901 | -0.58(-2.00%) |
May 10, 2006 | 29.09 | 29.23 | 28.67 | 29.02 | 122,407 | -0.12(-0.42%) |
May 09, 2006 | 29.15 | 29.44 | 29.07 | 29.15 | 202,550 | -0.01(-0.03%) |
May 08, 2006 | 29.33 | 29.70 | 28.93 | 29.16 | 165,289 | -0.31(-1.07%) |
May 05, 2006 | 28.94 | 29.54 | 28.90 | 29.47 | 88,761 | +0.68(+2.35%) |
May 04, 2006 | 28.99 | 29.28 | 28.47 | 28.79 | 160,505 | -0.13(-0.46%) |
May 03, 2006 | 29.05 | 29.24 | 28.56 | 28.93 | 122,043 | -0.05(-0.16%) |
May 02, 2006 | 28.97 | 29.30 | 28.62 | 28.97 | 191,828 | +0.16(+0.56%) |
May 01, 2006 | 28.97 | 29.55 | 28.67 | 28.81 | 189,518 | -0.05(-0.16%) |
Apr 28, 2006 | 28.46 | 29.10 | 28.42 | 28.86 | 184,633 | +0.30(+1.03%) |
Apr 27, 2006 | 27.89 | 29.02 | 27.76 | 28.56 | 316,643 | +0.51(+1.83%) |
Apr 26, 2006 | 28.05 | 28.68 | 27.68 | 28.05 | 307,066 | +0.11(+0.41%) |
Apr 25, 2006 | 28.01 | 28.18 | 27.72 | 27.94 | 338,202 | -0.21(-0.74%) |
Apr 24, 2006 | 28.36 | 28.45 | 27.96 | 28.15 | 177,538 | -0.20(-0.71%) |
Apr 21, 2006 | 29.37 | 29.37 | 28.00 | 28.35 | 281,018 | -0.77(-2.65%) |
Apr 20, 2006 | 29.74 | 29.74 | 28.82 | 29.12 | 242,247 | -0.45(-1.51%) |
Apr 19, 2006 | 29.79 | 30.17 | 29.21 | 29.56 | 208,260 | -0.15(-0.51%) |
Apr 18, 2006 | 28.52 | 29.73 | 28.78 | 29.72 | 286,860 | +1.20(+4.21%) |
Apr 17, 2006 | 29.30 | 29.30 | 28.36 | 28.52 | 186,515 | -0.67(-2.28%) |
Apr 13, 2006 | 28.95 | 29.42 | 28.58 | 29.18 | 230,268 | +0.30(+1.02%) |
Apr 12, 2006 | 28.45 | 29.01 | 28.36 | 28.89 | 158,604 | +0.44(+1.54%) |
Apr 11, 2006 | 29.25 | 29.53 | 28.38 | 28.45 | 354,615 | -0.77(-2.64%) |
Apr 10, 2006 | 29.21 | 29.52 | 28.84 | 29.22 | 238,336 | +0.01(+0.03%) |
Apr 07, 2006 | 29.99 | 30.15 | 29.09 | 29.21 | 178,172 | -0.52(-1.76%) |
Apr 06, 2006 | 30.24 | 30.24 | 29.63 | 29.74 | 168,553 | -0.33(-1.11%) |
Apr 05, 2006 | 30.35 | 30.38 | 29.78 | 30.07 | 166,298 | -0.11(-0.38%) |
Apr 04, 2006 | 30.25 | 30.64 | 29.75 | 30.18 | 375,934 | -0.30(-0.97%) |
Apr 03, 2006 | 31.93 | 32.28 | 30.38 | 30.48 | 403,439 | -0.93(-2.97%) |
Mar 31, 2006 | 30.08 | 31.41 | 30.08 | 31.41 | 271,941 | +1.47(+4.90%) |
Mar 30, 2006 | 30.61 | 30.69 | 29.75 | 29.95 | 322,432 | -0.74(-2.42%) |
Mar 29, 2006 | 30.50 | 30.71 | 30.06 | 30.69 | 181,356 | +0.36(+1.19%) |
Mar 28, 2006 | 31.01 | 31.01 | 30.17 | 30.33 | 283,999 | -0.63(-2.03%) |
Mar 27, 2006 | 31.50 | 31.71 | 30.86 | 30.95 | 197,746 | -0.64(-2.02%) |
Mar 24, 2006 | 31.17 | 31.85 | 31.16 | 31.59 | 243,415 | +0.62(+2.00%) |
Mar 23, 2006 | 31.04 | 31.36 | 30.54 | 30.97 | 168,354 | +0.01(+0.03%) |
Mar 22, 2006 | 30.18 | 31.13 | 30.00 | 30.96 | 235,465 | +0.83(+2.75%) |
Mar 21, 2006 | 30.55 | 31.30 | 29.99 | 30.14 | 235,545 | -0.57(-1.86%) |
Mar 20, 2006 | 30.73 | 30.85 | 30.42 | 30.71 | 208,205 | -0.12(-0.40%) |
Mar 17, 2006 | 30.85 | 30.90 | 30.40 | 30.83 | 450,374 | +0.04(+0.12%) |
Mar 16, 2006 | 30.85 | 31.55 | 30.62 | 30.79 | 203,773 | +0.02(+0.06%) |
Mar 15, 2006 | 31.43 | 31.43 | 30.37 | 30.77 | 330,379 | -0.74(-2.36%) |
Mar 14, 2006 | 31.93 | 31.99 | 30.48 | 31.52 | 699,651 | -0.94(-2.90%) |
Mar 13, 2006 | 32.05 | 32.89 | 31.74 | 32.46 | 433,591 | +0.72(+2.28%) |
Mar 10, 2006 | 28.88 | 32.41 | 28.88 | 31.74 | 799,823 | +1.64(+5.44%) |
Mar 09, 2006 | 30.85 | 30.86 | 29.98 | 30.10 | 209,028 | -0.56(-1.83%) |
Mar 08, 2006 | 30.49 | 30.89 | 29.96 | 30.66 | 145,735 | +0.40(+1.32%) |
Mar 07, 2006 | 30.75 | 30.97 | 30.04 | 30.26 | 177,260 | -0.72(-2.34%) |
Mar 06, 2006 | 31.25 | 31.39 | 30.49 | 30.98 | 160,261 | -0.34(-1.09%) |
Mar 03, 2006 | 31.32 | 31.94 | 30.75 | 31.33 | 216,858 | +0.07(+0.21%) |
Mar 02, 2006 | 30.99 | 31.34 | 30.47 | 31.26 | 236,915 | +0.27(+0.86%) |