Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.14 | 19.52 | 18.85 | 19.14 | 982,446 | +0.11(+0.56%) |
May 30, 2006 | 19.53 | 19.67 | 19.02 | 19.03 | 853,307 | -0.50(-2.55%) |
May 26, 2006 | 19.54 | 19.67 | 19.17 | 19.53 | 615,408 | +0.20(+1.06%) |
May 25, 2006 | 19.47 | 19.60 | 18.92 | 19.33 | 802,530 | +0.07(+0.37%) |
May 24, 2006 | 19.26 | 19.58 | 18.56 | 19.26 | 1,348,359 | +0.04(+0.23%) |
May 23, 2006 | 19.34 | 19.85 | 19.21 | 19.21 | 1,163,826 | +0.03(+0.14%) |
May 22, 2006 | 19.54 | 19.54 | 18.86 | 19.18 | 1,593,013 | -0.42(-2.13%) |
May 19, 2006 | 18.96 | 19.63 | 18.64 | 19.60 | 1,856,020 | +0.68(+3.61%) |
May 18, 2006 | 19.50 | 19.77 | 18.77 | 18.92 | 1,265,156 | -0.46(-2.38%) |
May 17, 2006 | 19.16 | 19.54 | 18.87 | 19.38 | 1,482,339 | +0.09(+0.46%) |
May 16, 2006 | 19.68 | 19.88 | 19.25 | 19.29 | 1,072,517 | -0.34(-1.72%) |
May 15, 2006 | 19.88 | 19.98 | 19.42 | 19.63 | 1,224,849 | -0.23(-1.16%) |
May 12, 2006 | 19.76 | 20.06 | 19.58 | 19.86 | 1,683,309 | +0.06(+0.31%) |
May 11, 2006 | 20.45 | 20.72 | 19.76 | 19.80 | 1,543,249 | -0.58(-2.83%) |
May 10, 2006 | 20.82 | 20.87 | 20.26 | 20.38 | 1,954,760 | -0.52(-2.51%) |
May 09, 2006 | 21.48 | 21.62 | 20.73 | 20.90 | 1,966,244 | -0.56(-2.61%) |
May 08, 2006 | 22.08 | 22.32 | 21.43 | 21.46 | 1,572,747 | -0.61(-2.78%) |
May 05, 2006 | 22.16 | 22.55 | 21.88 | 22.07 | 3,738,836 | +0.62(+2.90%) |
May 04, 2006 | 23.18 | 23.40 | 21.35 | 21.45 | 3,994,862 | -1.52(-6.61%) |
May 03, 2006 | 25.93 | 25.94 | 22.84 | 22.97 | 8,407,991 | -9.57(-29.42%) |
May 02, 2006 | 32.14 | 32.76 | 32.14 | 32.54 | 559,902 | +0.42(+1.30%) |
May 01, 2006 | 33.35 | 33.75 | 31.97 | 32.13 | 1,214,153 | -1.18(-3.55%) |
Apr 28, 2006 | 33.38 | 34.01 | 33.22 | 33.31 | 1,039,528 | -0.07(-0.21%) |
Apr 27, 2006 | 33.66 | 34.15 | 33.20 | 33.38 | 777,535 | -0.43(-1.26%) |
Apr 26, 2006 | 34.24 | 34.92 | 33.61 | 33.80 | 502,819 | -0.28(-0.83%) |
Apr 25, 2006 | 32.98 | 34.28 | 32.90 | 34.09 | 1,178,463 | +1.10(+3.34%) |
Apr 24, 2006 | 34.04 | 34.04 | 32.74 | 32.99 | 632,296 | -1.04(-3.05%) |
Apr 21, 2006 | 34.86 | 34.86 | 33.86 | 34.03 | 1,009,693 | -0.28(-0.80%) |
Apr 20, 2006 | 33.71 | 34.38 | 33.40 | 34.30 | 519,820 | +0.55(+1.63%) |
Apr 19, 2006 | 33.30 | 33.97 | 33.24 | 33.75 | 498,879 | +0.45(+1.36%) |
Apr 18, 2006 | 32.29 | 33.47 | 32.16 | 33.30 | 394,735 | +1.01(+3.14%) |
Apr 17, 2006 | 32.30 | 32.41 | 31.70 | 32.29 | 566,094 | -0.01(-0.03%) |
Apr 13, 2006 | 32.22 | 32.75 | 32.02 | 32.29 | 235,760 | +0.07(+0.22%) |
Apr 12, 2006 | 32.44 | 32.60 | 31.87 | 32.22 | 277,530 | -0.25(-0.77%) |
Apr 11, 2006 | 32.73 | 32.81 | 32.37 | 32.47 | 418,828 | -0.26(-0.79%) |
Apr 10, 2006 | 32.60 | 33.06 | 32.51 | 32.73 | 577,240 | +0.07(+0.22%) |
Apr 07, 2006 | 33.00 | 33.25 | 32.47 | 32.66 | 603,023 | -0.29(-0.89%) |
Apr 06, 2006 | 32.61 | 32.95 | 32.36 | 32.95 | 659,768 | +0.43(+1.31%) |
Apr 05, 2006 | 31.74 | 32.53 | 31.44 | 32.53 | 384,039 | +0.77(+2.43%) |
Apr 04, 2006 | 31.36 | 31.93 | 31.11 | 31.75 | 447,539 | +0.33(+1.05%) |
Apr 03, 2006 | 31.49 | 31.97 | 31.08 | 31.42 | 403,742 | -0.04(-0.14%) |
Mar 31, 2006 | 31.75 | 31.84 | 31.40 | 31.47 | 275,841 | -0.11(-0.34%) |
Mar 30, 2006 | 31.62 | 31.87 | 31.09 | 31.58 | 539,748 | +0.04(+0.14%) |
Mar 29, 2006 | 30.58 | 31.53 | 30.31 | 31.53 | 242,628 | +1.13(+3.71%) |
Mar 28, 2006 | 30.81 | 30.98 | 30.21 | 30.40 | 261,768 | -0.26(-0.84%) |
Mar 27, 2006 | 30.20 | 30.70 | 30.15 | 30.66 | 201,533 | +0.35(+1.14%) |
Mar 24, 2006 | 30.24 | 30.58 | 29.72 | 30.31 | 181,942 | +0.14(+0.47%) |
Mar 23, 2006 | 30.39 | 30.54 | 29.91 | 30.17 | 219,772 | -0.23(-0.76%) |
Mar 22, 2006 | 29.67 | 30.47 | 29.36 | 30.40 | 266,609 | +0.68(+2.27%) |
Mar 21, 2006 | 30.78 | 31.16 | 29.58 | 29.73 | 342,268 | -1.18(-3.82%) |
Mar 20, 2006 | 30.91 | 31.10 | 30.48 | 30.91 | 521,509 | +0.17(+0.55%) |
Mar 17, 2006 | 30.06 | 31.07 | 29.82 | 30.74 | 789,132 | +0.68(+2.28%) |
Mar 16, 2006 | 30.37 | 30.48 | 30.00 | 30.06 | 297,346 | -0.26(-0.85%) |
Mar 15, 2006 | 30.17 | 30.41 | 29.77 | 30.31 | 390,231 | +0.03(+0.09%) |
Mar 14, 2006 | 30.26 | 30.35 | 29.92 | 30.29 | 445,625 | +0.09(+0.29%) |
Mar 13, 2006 | 30.46 | 30.78 | 30.11 | 30.20 | 344,858 | -0.04(-0.12%) |
Mar 10, 2006 | 30.21 | 30.75 | 29.91 | 30.23 | 462,288 | +0.02(+0.06%) |
Mar 09, 2006 | 30.44 | 30.78 | 30.20 | 30.22 | 392,708 | -0.22(-0.73%) |
Mar 08, 2006 | 30.30 | 30.56 | 30.04 | 30.44 | 325,493 | +0.15(+0.50%) |
Mar 07, 2006 | 30.79 | 30.80 | 29.88 | 30.29 | 388,204 | -0.56(-1.81%) |
Mar 06, 2006 | 31.02 | 31.33 | 30.61 | 30.85 | 292,392 | -0.16(-0.52%) |
Mar 03, 2006 | 31.09 | 31.50 | 30.97 | 31.01 | 280,120 | -0.20(-0.63%) |
Mar 02, 2006 | 31.53 | 31.53 | 30.97 | 31.20 | 553,484 | -0.52(-1.62%) |