Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.17 | 30.70 | 29.77 | 30.50 | 482,928 | +0.53(+1.77%) |
May 30, 2006 | 30.34 | 30.48 | 29.89 | 29.97 | 116,417 | -0.52(-1.71%) |
May 26, 2006 | 30.74 | 31.01 | 30.19 | 30.49 | 175,697 | -0.07(-0.23%) |
May 25, 2006 | 30.56 | 30.75 | 29.71 | 30.56 | 199,094 | +0.57(+1.89%) |
May 24, 2006 | 29.63 | 30.39 | 28.80 | 30.00 | 185,506 | +0.38(+1.29%) |
May 23, 2006 | 30.54 | 31.00 | 29.54 | 29.61 | 185,855 | -0.72(-2.38%) |
May 22, 2006 | 29.54 | 30.77 | 29.53 | 30.34 | 272,873 | +0.43(+1.43%) |
May 19, 2006 | 28.78 | 30.03 | 28.74 | 29.91 | 360,779 | +1.09(+3.78%) |
May 18, 2006 | 29.12 | 29.76 | 28.62 | 28.82 | 159,036 | -0.12(-0.42%) |
May 17, 2006 | 29.39 | 29.68 | 28.86 | 28.94 | 170,099 | -0.74(-2.49%) |
May 16, 2006 | 29.31 | 30.04 | 29.31 | 29.68 | 240,359 | +0.49(+1.67%) |
May 15, 2006 | 28.73 | 29.58 | 28.39 | 29.20 | 222,321 | +0.20(+0.69%) |
May 12, 2006 | 29.72 | 30.01 | 28.77 | 28.99 | 247,092 | -0.78(-2.63%) |
May 11, 2006 | 30.07 | 30.56 | 29.73 | 29.78 | 232,866 | -0.36(-1.18%) |
May 10, 2006 | 31.22 | 31.35 | 29.72 | 30.14 | 291,502 | -0.17(-0.57%) |
May 09, 2006 | 32.56 | 32.58 | 30.04 | 30.31 | 401,131 | -0.24(-0.77%) |
May 08, 2006 | 29.95 | 30.65 | 29.68 | 30.54 | 152,115 | +0.65(+2.18%) |
May 05, 2006 | 30.46 | 30.89 | 29.89 | 29.89 | 117,304 | -0.34(-1.12%) |
May 04, 2006 | 29.04 | 30.54 | 28.89 | 30.23 | 166,469 | +1.11(+3.83%) |
May 03, 2006 | 28.53 | 29.28 | 28.16 | 29.12 | 88,769 | +0.38(+1.33%) |
May 02, 2006 | 28.41 | 29.05 | 28.05 | 28.73 | 127,473 | +0.26(+0.92%) |
May 01, 2006 | 28.12 | 28.73 | 27.93 | 28.47 | 117,517 | +0.36(+1.27%) |
Apr 28, 2006 | 27.62 | 28.59 | 27.52 | 28.12 | 98,654 | +0.37(+1.32%) |
Apr 27, 2006 | 27.87 | 28.69 | 27.61 | 27.75 | 74,173 | -0.40(-1.42%) |
Apr 26, 2006 | 27.85 | 28.80 | 27.85 | 28.15 | 58,480 | +0.23(+0.81%) |
Apr 25, 2006 | 27.92 | 28.21 | 27.60 | 27.92 | 92,344 | +0.01(+0.03%) |
Apr 24, 2006 | 29.24 | 29.30 | 27.90 | 27.92 | 93,402 | -1.25(-4.30%) |
Apr 21, 2006 | 29.49 | 29.73 | 28.63 | 29.17 | 143,733 | -0.33(-1.12%) |
Apr 20, 2006 | 29.18 | 29.60 | 28.86 | 29.50 | 124,133 | +0.24(+0.80%) |
Apr 19, 2006 | 29.37 | 29.76 | 28.89 | 29.26 | 121,622 | -0.14(-0.47%) |
Apr 18, 2006 | 27.31 | 29.40 | 27.03 | 29.40 | 219,553 | +2.10(+7.68%) |
Apr 17, 2006 | 27.57 | 27.85 | 26.74 | 27.31 | 143,695 | -0.35(-1.26%) |
Apr 13, 2006 | 28.05 | 27.98 | 27.51 | 27.65 | 132,375 | -0.39(-1.40%) |
Apr 12, 2006 | 27.73 | 28.20 | 27.57 | 28.05 | 137,203 | +0.31(+1.13%) |
Apr 11, 2006 | 28.66 | 29.07 | 27.43 | 27.73 | 263,632 | -1.44(-4.93%) |
Apr 10, 2006 | 29.43 | 29.49 | 28.99 | 29.17 | 109,099 | -0.37(-1.24%) |
Apr 07, 2006 | 29.72 | 30.19 | 29.52 | 29.53 | 171,973 | -0.16(-0.53%) |
Apr 06, 2006 | 29.11 | 29.89 | 29.09 | 29.69 | 154,365 | +0.66(+2.28%) |
Apr 05, 2006 | 28.84 | 29.19 | 28.74 | 29.03 | 165,097 | +0.09(+0.30%) |
Apr 04, 2006 | 29.12 | 29.55 | 28.73 | 28.94 | 247,413 | -0.37(-1.28%) |
Apr 03, 2006 | 29.69 | 30.46 | 29.13 | 29.32 | 165,018 | -0.40(-1.35%) |
Mar 31, 2006 | 30.22 | 30.52 | 29.49 | 29.72 | 166,031 | -0.52(-1.73%) |
Mar 30, 2006 | 30.99 | 31.91 | 30.14 | 30.24 | 240,510 | -0.71(-2.28%) |
Mar 29, 2006 | 29.33 | 31.04 | 29.13 | 30.95 | 288,020 | +1.77(+6.06%) |
Mar 28, 2006 | 28.93 | 29.51 | 28.74 | 29.18 | 118,537 | +0.23(+0.78%) |
Mar 27, 2006 | 29.13 | 29.53 | 28.79 | 28.95 | 93,119 | -0.15(-0.51%) |
Mar 24, 2006 | 29.20 | 29.21 | 28.72 | 29.10 | 106,887 | +0.02(+0.06%) |
Mar 23, 2006 | 29.08 | 29.72 | 28.93 | 29.08 | 113,699 | -0.20(-0.68%) |
Mar 22, 2006 | 29.20 | 29.29 | 28.93 | 29.28 | 143,445 | +0.01(+0.03%) |
Mar 21, 2006 | 29.40 | 29.70 | 28.95 | 29.27 | 191,608 | -0.04(-0.15%) |
Mar 20, 2006 | 29.78 | 29.97 | 29.24 | 29.32 | 233,623 | -0.51(-1.72%) |
Mar 17, 2006 | 30.43 | 30.43 | 29.81 | 29.83 | 359,711 | -0.52(-1.72%) |
Mar 16, 2006 | 30.65 | 30.93 | 30.01 | 30.35 | 181,692 | -0.30(-0.97%) |
Mar 15, 2006 | 30.04 | 30.67 | 29.82 | 30.65 | 202,506 | +0.44(+1.44%) |
Mar 14, 2006 | 28.78 | 30.43 | 28.78 | 30.21 | 549,890 | +1.21(+4.17%) |
Mar 13, 2006 | 27.78 | 30.00 | 27.78 | 29.00 | 1,138,244 | +1.23(+4.42%) |
Mar 10, 2006 | 26.30 | 28.39 | 25.48 | 27.78 | 1,442,726 | +4.62(+19.97%) |
Mar 09, 2006 | 23.52 | 24.12 | 23.13 | 23.15 | 40,953 | -0.41(-1.74%) |
Mar 08, 2006 | 23.83 | 23.95 | 23.07 | 23.56 | 90,211 | -0.37(-1.56%) |
Mar 07, 2006 | 23.62 | 23.97 | 23.00 | 23.94 | 157,833 | +0.16(+0.66%) |
Mar 06, 2006 | 24.35 | 24.35 | 23.41 | 23.78 | 102,527 | -0.58(-2.39%) |
Mar 03, 2006 | 24.68 | 24.81 | 24.27 | 24.36 | 147,537 | -0.50(-2.03%) |
Mar 02, 2006 | 25.15 | 25.21 | 24.31 | 24.87 | 95,827 | -0.38(-1.52%) |