Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.09 | 30.62 | 29.69 | 30.42 | 484,153 | +0.53(+1.77%) |
May 30, 2006 | 30.26 | 30.40 | 29.82 | 29.89 | 116,712 | -0.52(-1.71%) |
May 26, 2006 | 30.66 | 30.93 | 30.11 | 30.42 | 176,143 | -0.07(-0.23%) |
May 25, 2006 | 30.48 | 30.68 | 29.63 | 30.48 | 199,599 | +0.56(+1.89%) |
May 24, 2006 | 29.56 | 30.31 | 28.73 | 29.92 | 185,977 | +0.38(+1.29%) |
May 23, 2006 | 30.47 | 30.92 | 29.47 | 29.54 | 186,327 | -0.72(-2.38%) |
May 22, 2006 | 29.47 | 30.69 | 29.46 | 30.26 | 273,566 | +0.43(+1.43%) |
May 19, 2006 | 28.70 | 29.95 | 28.67 | 29.83 | 361,695 | +1.09(+3.78%) |
May 18, 2006 | 29.04 | 29.69 | 28.55 | 28.75 | 159,439 | -0.12(-0.42%) |
May 17, 2006 | 29.31 | 29.61 | 28.78 | 28.87 | 170,531 | -0.74(-2.49%) |
May 16, 2006 | 29.23 | 29.96 | 29.23 | 29.61 | 240,969 | +0.49(+1.67%) |
May 15, 2006 | 28.66 | 29.50 | 28.31 | 29.12 | 222,885 | +0.20(+0.69%) |
May 12, 2006 | 29.64 | 29.94 | 28.70 | 28.92 | 247,719 | -0.78(-2.63%) |
May 11, 2006 | 29.99 | 30.48 | 29.66 | 29.70 | 233,457 | -0.36(-1.18%) |
May 10, 2006 | 31.14 | 31.27 | 29.64 | 30.06 | 292,242 | -0.17(-0.57%) |
May 09, 2006 | 32.48 | 32.50 | 29.96 | 30.23 | 402,150 | -0.23(-0.77%) |
May 08, 2006 | 29.88 | 30.57 | 29.61 | 30.47 | 152,501 | +0.65(+2.18%) |
May 05, 2006 | 30.38 | 30.81 | 29.82 | 29.82 | 117,602 | -0.34(-1.12%) |
May 04, 2006 | 28.96 | 30.47 | 28.82 | 30.15 | 166,891 | +1.11(+3.83%) |
May 03, 2006 | 28.46 | 29.21 | 28.09 | 29.04 | 88,995 | +0.38(+1.33%) |
May 02, 2006 | 28.34 | 28.97 | 27.98 | 28.66 | 127,797 | +0.26(+0.92%) |
May 01, 2006 | 28.04 | 28.66 | 27.86 | 28.40 | 117,815 | +0.36(+1.27%) |
Apr 28, 2006 | 27.55 | 28.52 | 27.45 | 28.04 | 98,905 | +0.36(+1.32%) |
Apr 27, 2006 | 27.80 | 28.62 | 27.54 | 27.68 | 74,361 | -0.40(-1.42%) |
Apr 26, 2006 | 27.77 | 28.73 | 27.77 | 28.08 | 58,629 | +0.23(+0.81%) |
Apr 25, 2006 | 27.84 | 28.14 | 27.53 | 27.85 | 92,579 | +0.01(+0.03%) |
Apr 24, 2006 | 29.16 | 29.23 | 27.83 | 27.84 | 93,639 | -1.25(-4.30%) |
Apr 21, 2006 | 29.42 | 29.65 | 28.56 | 29.10 | 144,098 | -0.33(-1.12%) |
Apr 20, 2006 | 29.10 | 29.53 | 28.79 | 29.43 | 124,448 | +0.23(+0.80%) |
Apr 19, 2006 | 29.29 | 29.69 | 28.82 | 29.19 | 121,930 | -0.14(-0.47%) |
Apr 18, 2006 | 27.24 | 29.33 | 26.96 | 29.33 | 220,110 | +2.09(+7.68%) |
Apr 17, 2006 | 27.50 | 27.77 | 26.67 | 27.24 | 144,060 | -0.35(-1.26%) |
Apr 13, 2006 | 27.97 | 27.91 | 27.44 | 27.58 | 132,711 | -0.39(-1.40%) |
Apr 12, 2006 | 27.66 | 28.13 | 27.50 | 27.97 | 137,551 | +0.31(+1.13%) |
Apr 11, 2006 | 28.59 | 29.00 | 27.36 | 27.66 | 264,301 | -1.43(-4.93%) |
Apr 10, 2006 | 29.36 | 29.42 | 28.92 | 29.10 | 109,375 | -0.36(-1.24%) |
Apr 07, 2006 | 29.64 | 30.11 | 29.44 | 29.46 | 172,410 | -0.16(-0.53%) |
Apr 06, 2006 | 29.03 | 29.82 | 29.02 | 29.62 | 154,757 | +0.66(+2.28%) |
Apr 05, 2006 | 28.77 | 29.11 | 28.67 | 28.96 | 165,517 | +0.09(+0.30%) |
Apr 04, 2006 | 29.04 | 29.48 | 28.66 | 28.87 | 248,041 | -0.37(-1.28%) |
Apr 03, 2006 | 29.62 | 30.38 | 29.06 | 29.24 | 165,437 | -0.40(-1.35%) |
Mar 31, 2006 | 30.15 | 30.44 | 29.42 | 29.64 | 166,453 | -0.52(-1.73%) |
Mar 30, 2006 | 30.91 | 31.83 | 30.06 | 30.16 | 241,121 | -0.70(-2.28%) |
Mar 29, 2006 | 29.25 | 30.96 | 29.06 | 30.87 | 288,751 | +1.76(+6.06%) |
Mar 28, 2006 | 28.85 | 29.43 | 28.67 | 29.10 | 118,838 | +0.23(+0.78%) |
Mar 27, 2006 | 29.06 | 29.45 | 28.71 | 28.88 | 93,355 | -0.15(-0.51%) |
Mar 24, 2006 | 29.12 | 29.14 | 28.65 | 29.03 | 107,158 | +0.02(+0.06%) |
Mar 23, 2006 | 29.01 | 29.64 | 28.85 | 29.01 | 113,988 | -0.20(-0.68%) |
Mar 22, 2006 | 29.12 | 29.22 | 28.85 | 29.21 | 143,809 | +0.01(+0.03%) |
Mar 21, 2006 | 29.32 | 29.62 | 28.88 | 29.20 | 192,094 | -0.04(-0.15%) |
Mar 20, 2006 | 29.70 | 29.89 | 29.16 | 29.24 | 234,216 | -0.51(-1.72%) |
Mar 17, 2006 | 30.35 | 30.35 | 29.74 | 29.76 | 360,624 | -0.52(-1.72%) |
Mar 16, 2006 | 30.57 | 30.85 | 29.94 | 30.28 | 182,153 | -0.30(-0.97%) |
Mar 15, 2006 | 29.96 | 30.59 | 29.75 | 30.57 | 203,020 | +0.43(+1.44%) |
Mar 14, 2006 | 28.70 | 30.35 | 28.70 | 30.14 | 551,286 | +1.21(+4.17%) |
Mar 13, 2006 | 27.71 | 29.93 | 27.71 | 28.93 | 1,141,133 | +1.22(+4.42%) |
Mar 10, 2006 | 26.24 | 28.31 | 25.41 | 27.71 | 1,446,388 | +4.61(+19.97%) |
Mar 09, 2006 | 23.46 | 24.06 | 23.08 | 23.09 | 41,057 | -0.41(-1.74%) |
Mar 08, 2006 | 23.77 | 23.89 | 23.02 | 23.50 | 90,440 | -0.37(-1.56%) |
Mar 07, 2006 | 23.56 | 23.91 | 22.95 | 23.88 | 158,234 | +0.16(+0.66%) |
Mar 06, 2006 | 24.28 | 24.28 | 23.35 | 23.72 | 102,787 | -0.58(-2.39%) |
Mar 03, 2006 | 24.62 | 24.74 | 24.21 | 24.30 | 147,912 | -0.50(-2.03%) |
Mar 02, 2006 | 25.08 | 25.14 | 24.25 | 24.80 | 96,070 | -0.38(-1.52%) |