Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.24 | 25.69 | 24.70 | 25.65 | 1,507,349 | +0.55(+2.19%) |
May 30, 2006 | 25.66 | 25.75 | 25.10 | 25.10 | 825,710 | -0.52(-2.03%) |
May 26, 2006 | 25.85 | 25.95 | 25.45 | 25.62 | 518,760 | -0.10(-0.39%) |
May 25, 2006 | 25.43 | 25.80 | 25.11 | 25.72 | 936,549 | +0.61(+2.43%) |
May 24, 2006 | 25.67 | 25.75 | 24.50 | 25.11 | 1,791,797 | -0.42(-1.65%) |
May 23, 2006 | 26.37 | 26.70 | 25.52 | 25.53 | 1,577,987 | -0.63(-2.41%) |
May 22, 2006 | 27.70 | 27.70 | 25.91 | 26.16 | 1,665,109 | -1.49(-5.39%) |
May 19, 2006 | 27.20 | 28.12 | 26.99 | 27.65 | 1,138,620 | +0.60(+2.22%) |
May 18, 2006 | 28.07 | 28.07 | 27.00 | 27.05 | 897,879 | -0.89(-3.19%) |
May 17, 2006 | 28.10 | 28.55 | 27.65 | 27.94 | 997,693 | -0.47(-1.65%) |
May 16, 2006 | 28.44 | 29.04 | 28.00 | 28.41 | 901,084 | +0.05(+0.18%) |
May 15, 2006 | 29.48 | 29.60 | 28.12 | 28.36 | 1,656,357 | -1.12(-3.80%) |
May 12, 2006 | 29.25 | 29.85 | 29.20 | 29.48 | 1,060,706 | +0.16(+0.55%) |
May 11, 2006 | 30.04 | 30.45 | 29.20 | 29.32 | 1,403,351 | -0.75(-2.49%) |
May 10, 2006 | 30.89 | 30.99 | 30.03 | 30.07 | 1,114,173 | -0.78(-2.53%) |
May 09, 2006 | 30.46 | 31.20 | 30.21 | 30.85 | 2,158,563 | +0.59(+1.95%) |
May 08, 2006 | 30.62 | 30.83 | 30.16 | 30.26 | 935,911 | -0.59(-1.91%) |
May 05, 2006 | 30.40 | 30.99 | 30.37 | 30.85 | 1,043,702 | +0.42(+1.38%) |
May 04, 2006 | 29.96 | 30.63 | 29.92 | 30.43 | 789,941 | +0.35(+1.16%) |
May 03, 2006 | 30.20 | 30.25 | 29.90 | 30.08 | 965,731 | -0.12(-0.40%) |
May 02, 2006 | 30.41 | 30.62 | 30.03 | 30.20 | 1,081,284 | +0.14(+0.47%) |
May 01, 2006 | 29.89 | 30.46 | 29.68 | 30.06 | 1,548,189 | +0.24(+0.80%) |
Apr 28, 2006 | 29.41 | 29.97 | 29.41 | 29.82 | 1,385,500 | +0.35(+1.19%) |
Apr 27, 2006 | 29.20 | 29.65 | 29.05 | 29.47 | 1,100,824 | +0.29(+0.99%) |
Apr 26, 2006 | 29.40 | 29.70 | 29.03 | 29.18 | 777,343 | -0.12(-0.41%) |
Apr 25, 2006 | 29.89 | 30.05 | 28.86 | 29.30 | 1,527,219 | -0.59(-1.97%) |
Apr 24, 2006 | 29.96 | 30.24 | 29.39 | 29.89 | 2,220,993 | -0.51(-1.68%) |
Apr 21, 2006 | 31.28 | 31.30 | 29.53 | 30.40 | 6,790,557 | -3.69(-10.82%) |
Apr 20, 2006 | 34.35 | 34.65 | 33.74 | 34.09 | 1,557,534 | -0.41(-1.19%) |
Apr 19, 2006 | 33.62 | 34.64 | 33.57 | 34.50 | 2,085,123 | +0.75(+2.22%) |
Apr 18, 2006 | 33.00 | 33.86 | 32.76 | 33.75 | 1,221,225 | +0.60(+1.81%) |
Apr 17, 2006 | 32.52 | 33.47 | 32.52 | 33.15 | 1,987,848 | +0.63(+1.94%) |
Apr 13, 2006 | 32.40 | 32.81 | 32.20 | 32.52 | 618,407 | -0.06(-0.18%) |
Apr 12, 2006 | 32.86 | 33.06 | 32.16 | 32.58 | 984,053 | -0.28(-0.85%) |
Apr 11, 2006 | 33.62 | 33.80 | 32.16 | 32.86 | 1,351,580 | -0.93(-2.75%) |
Apr 10, 2006 | 34.10 | 34.22 | 33.19 | 33.79 | 1,460,360 | -1.07(-3.07%) |
Apr 07, 2006 | 35.25 | 35.30 | 34.32 | 34.86 | 1,645,805 | -0.14(-0.40%) |
Apr 06, 2006 | 33.25 | 35.18 | 33.07 | 35.00 | 2,386,993 | +1.62(+4.85%) |
Apr 05, 2006 | 32.92 | 33.68 | 31.65 | 33.38 | 2,688,909 | +0.59(+1.80%) |
Apr 04, 2006 | 32.94 | 33.25 | 32.75 | 32.79 | 560,468 | -0.35(-1.06%) |
Apr 03, 2006 | 32.71 | 33.73 | 32.71 | 33.14 | 1,035,414 | +0.33(+1.01%) |
Mar 31, 2006 | 33.16 | 33.53 | 32.66 | 32.81 | 764,802 | -0.39(-1.17%) |
Mar 30, 2006 | 33.47 | 33.62 | 32.75 | 33.20 | 756,464 | -0.07(-0.21%) |
Mar 29, 2006 | 32.69 | 33.56 | 32.54 | 33.27 | 731,560 | +0.63(+1.93%) |
Mar 28, 2006 | 33.03 | 33.25 | 32.18 | 32.64 | 952,056 | -0.28(-0.85%) |
Mar 27, 2006 | 33.02 | 33.25 | 32.89 | 32.92 | 684,174 | -0.17(-0.51%) |
Mar 24, 2006 | 33.22 | 33.33 | 32.86 | 33.09 | 761,941 | -0.03(-0.09%) |
Mar 23, 2006 | 32.90 | 33.20 | 32.50 | 33.12 | 1,128,900 | +0.22(+0.67%) |
Mar 22, 2006 | 32.35 | 33.00 | 32.21 | 32.90 | 761,900 | +0.62(+1.92%) |
Mar 21, 2006 | 32.50 | 33.39 | 32.27 | 32.28 | 1,756,074 | -0.20(-0.62%) |
Mar 20, 2006 | 31.96 | 33.10 | 31.96 | 32.48 | 1,486,815 | +0.51(+1.60%) |
Mar 17, 2006 | 31.54 | 32.53 | 31.42 | 31.97 | 1,299,833 | +0.46(+1.46%) |
Mar 16, 2006 | 32.08 | 32.50 | 31.35 | 31.51 | 921,279 | -0.58(-1.81%) |
Mar 15, 2006 | 32.03 | 32.37 | 31.71 | 32.09 | 980,828 | +0.24(+0.75%) |
Mar 14, 2006 | 30.44 | 32.75 | 30.38 | 31.85 | 3,332,015 | +1.40(+4.60%) |
Mar 13, 2006 | 30.00 | 30.73 | 29.94 | 30.45 | 1,222,926 | +0.48(+1.60%) |
Mar 10, 2006 | 29.55 | 30.20 | 29.35 | 29.97 | 909,532 | +0.45(+1.52%) |
Mar 09, 2006 | 29.50 | 29.97 | 29.35 | 29.52 | 878,301 | +0.02(+0.07%) |
Mar 08, 2006 | 29.45 | 29.61 | 28.65 | 29.50 | 1,018,932 | -0.51(-1.70%) |
Mar 07, 2006 | 30.23 | 30.30 | 29.62 | 30.01 | 1,217,132 | -0.29(-0.96%) |
Mar 06, 2006 | 30.27 | 30.95 | 30.06 | 30.30 | 1,014,585 | +0.05(+0.17%) |
Mar 03, 2006 | 30.06 | 30.50 | 29.90 | 30.25 | 894,108 | -0.01(-0.03%) |
Mar 02, 2006 | 30.20 | 30.45 | 29.78 | 30.26 | 910,175 | -0.12(-0.39%) |