Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.50 | 30.64 | 29.50 | 30.40 | 37,812 | +0.90(+3.05%) |
May 30, 2006 | 29.87 | 29.91 | 29.50 | 29.50 | 49,649 | -0.30(-1.02%) |
May 26, 2006 | 29.71 | 30.05 | 29.51 | 29.80 | 23,345 | -0.02(-0.08%) |
May 25, 2006 | 29.71 | 30.66 | 29.71 | 29.83 | 18,413 | +0.30(+1.03%) |
May 24, 2006 | 30.36 | 30.39 | 29.52 | 29.52 | 31,894 | -0.84(-2.76%) |
May 23, 2006 | 30.05 | 30.60 | 29.91 | 30.36 | 32,223 | +0.47(+1.59%) |
May 22, 2006 | 29.99 | 30.36 | 29.63 | 29.89 | 36,497 | +0.02(+0.08%) |
May 19, 2006 | 29.80 | 30.41 | 29.50 | 29.87 | 44,964 | -0.02(-0.08%) |
May 18, 2006 | 29.68 | 30.23 | 29.68 | 29.89 | 29,181 | +0.32(+1.07%) |
May 17, 2006 | 29.50 | 29.77 | 29.26 | 29.57 | 45,046 | +0.01(+0.04%) |
May 16, 2006 | 29.44 | 29.74 | 29.23 | 29.56 | 26,633 | -0.06(-0.21%) |
May 15, 2006 | 30.29 | 30.29 | 29.20 | 29.62 | 48,170 | -0.62(-2.05%) |
May 12, 2006 | 30.47 | 30.66 | 29.20 | 30.24 | 40,196 | -0.54(-1.74%) |
May 11, 2006 | 31.31 | 31.61 | 30.60 | 30.78 | 57,541 | -0.36(-1.17%) |
May 10, 2006 | 29.50 | 31.63 | 29.50 | 31.14 | 75,625 | -0.18(-0.58%) |
May 09, 2006 | 29.42 | 31.91 | 28.87 | 31.33 | 88,284 | +1.91(+6.49%) |
May 08, 2006 | 26.76 | 29.65 | 26.69 | 29.42 | 92,230 | +2.87(+10.82%) |
May 05, 2006 | 25.69 | 26.56 | 25.61 | 26.54 | 35,675 | +1.00(+3.90%) |
May 04, 2006 | 24.95 | 25.67 | 24.95 | 25.55 | 18,906 | +0.60(+2.39%) |
May 03, 2006 | 24.55 | 25.08 | 24.55 | 24.95 | 20,550 | +0.30(+1.23%) |
May 02, 2006 | 24.05 | 24.77 | 24.05 | 24.65 | 27,455 | +0.50(+2.07%) |
May 01, 2006 | 24.33 | 24.38 | 23.81 | 24.15 | 72,008 | -0.07(-0.30%) |
Apr 28, 2006 | 24.11 | 24.29 | 24.03 | 24.22 | 13,481 | +0.19(+0.81%) |
Apr 27, 2006 | 23.60 | 24.14 | 23.60 | 24.03 | 18,413 | +0.36(+1.54%) |
Apr 26, 2006 | 23.42 | 23.71 | 23.42 | 23.66 | 25,729 | +0.23(+0.99%) |
Apr 25, 2006 | 23.59 | 23.60 | 23.33 | 23.43 | 13,809 | -0.17(-0.72%) |
Apr 24, 2006 | 23.11 | 23.67 | 23.11 | 23.60 | 25,318 | +0.36(+1.57%) |
Apr 21, 2006 | 22.46 | 23.24 | 22.46 | 23.24 | 22,769 | +0.62(+2.74%) |
Apr 20, 2006 | 22.58 | 22.69 | 22.51 | 22.61 | 16,769 | -0.07(-0.32%) |
Apr 19, 2006 | 22.61 | 22.71 | 22.51 | 22.69 | 7,315 | +0.06(+0.27%) |
Apr 18, 2006 | 22.71 | 22.71 | 22.46 | 22.63 | 45,868 | -0.09(-0.38%) |
Apr 17, 2006 | 22.72 | 22.76 | 22.36 | 22.71 | 15,536 | -0.02(-0.11%) |
Apr 13, 2006 | 22.44 | 22.87 | 22.25 | 22.74 | 16,769 | +0.29(+1.30%) |
Apr 12, 2006 | 22.20 | 22.44 | 22.18 | 22.44 | 3,534 | +0.12(+0.54%) |
Apr 11, 2006 | 22.44 | 22.46 | 22.23 | 22.32 | 33,784 | -0.01(-0.05%) |
Apr 10, 2006 | 22.38 | 22.47 | 22.32 | 22.34 | 26,304 | -0.02(-0.11%) |
Apr 07, 2006 | 22.26 | 22.36 | 22.23 | 22.36 | 17,015 | -0.02(-0.11%) |
Apr 06, 2006 | 22.20 | 22.38 | 22.20 | 22.38 | 5,754 | +0.05(+0.22%) |
Apr 05, 2006 | 22.12 | 22.38 | 21.99 | 22.34 | 12,494 | +0.13(+0.60%) |
Apr 04, 2006 | 21.93 | 22.20 | 21.90 | 22.20 | 16,111 | +0.13(+0.61%) |
Apr 03, 2006 | 21.41 | 22.13 | 21.30 | 22.07 | 16,275 | +0.54(+2.49%) |
Mar 31, 2006 | 21.64 | 21.73 | 21.42 | 21.53 | 12,741 | +0.06(+0.28%) |
Mar 30, 2006 | 21.76 | 21.76 | 21.47 | 21.47 | 5,836 | +0.01(+0.06%) |
Mar 29, 2006 | 20.63 | 21.46 | 20.63 | 21.46 | 16,769 | +0.73(+3.52%) |
Mar 28, 2006 | 20.80 | 20.92 | 20.68 | 20.73 | 10,110 | +0.05(+0.24%) |
Mar 27, 2006 | 20.68 | 20.85 | 20.68 | 20.68 | 10,850 | -0.04(-0.18%) |
Mar 24, 2006 | 20.62 | 21.01 | 20.56 | 20.72 | 33,045 | -0.05(-0.23%) |
Mar 23, 2006 | 21.11 | 21.11 | 20.75 | 20.77 | 9,617 | -0.46(-2.18%) |
Mar 22, 2006 | 21.43 | 21.50 | 21.11 | 21.23 | 22,687 | -0.06(-0.29%) |
Mar 21, 2006 | 21.34 | 21.41 | 21.19 | 21.29 | 23,263 | -0.05(-0.23%) |
Mar 20, 2006 | 21.17 | 21.43 | 21.17 | 21.34 | 21,947 | +0.05(+0.23%) |
Mar 17, 2006 | 22.13 | 22.13 | 21.29 | 21.29 | 31,154 | -0.07(-0.34%) |
Mar 16, 2006 | 21.47 | 21.69 | 21.29 | 21.36 | 10,850 | +0.00(+0.00%) |
Mar 15, 2006 | 21.35 | 21.39 | 21.26 | 21.36 | 27,044 | -0.07(-0.34%) |
Mar 14, 2006 | 21.61 | 21.63 | 21.37 | 21.43 | 24,824 | -0.17(-0.79%) |
Mar 13, 2006 | 21.90 | 21.90 | 21.59 | 21.61 | 31,565 | -0.40(-1.82%) |
Mar 10, 2006 | 21.90 | 22.16 | 21.90 | 22.01 | 8,302 | +0.05(+0.22%) |
Mar 09, 2006 | 22.02 | 22.12 | 21.96 | 21.96 | 8,713 | -0.07(-0.33%) |
Mar 08, 2006 | 21.69 | 22.03 | 21.69 | 22.03 | 17,344 | +0.33(+1.51%) |
Mar 07, 2006 | 21.71 | 21.79 | 21.64 | 21.70 | 13,645 | -0.13(-0.61%) |
Mar 06, 2006 | 21.84 | 21.84 | 21.65 | 21.84 | 6,000 | +0.16(+0.73%) |
Mar 03, 2006 | 21.75 | 21.78 | 21.63 | 21.68 | 5,014 | -0.18(-0.83%) |
Mar 02, 2006 | 21.62 | 21.86 | 21.59 | 21.86 | 14,878 | +0.15(+0.67%) |