Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.68 | 34.73 | 33.68 | 34.30 | 602,630 | +0.45(+1.32%) |
May 30, 2006 | 35.72 | 36.15 | 33.74 | 33.86 | 558,184 | -1.53(-4.33%) |
May 26, 2006 | 35.22 | 35.95 | 35.12 | 35.39 | 285,865 | +0.69(+1.98%) |
May 25, 2006 | 34.27 | 35.07 | 33.46 | 34.70 | 396,627 | +1.03(+3.07%) |
May 24, 2006 | 33.52 | 35.72 | 32.11 | 33.66 | 838,123 | +0.77(+2.35%) |
May 23, 2006 | 32.78 | 35.36 | 32.78 | 32.89 | 545,768 | +0.50(+1.55%) |
May 22, 2006 | 35.01 | 35.01 | 31.29 | 32.39 | 757,979 | -3.00(-8.47%) |
May 19, 2006 | 34.48 | 35.98 | 32.96 | 35.39 | 698,859 | +0.63(+1.81%) |
May 18, 2006 | 35.79 | 36.74 | 34.37 | 34.76 | 520,934 | -0.36(-1.03%) |
May 17, 2006 | 36.00 | 36.53 | 34.56 | 35.12 | 619,985 | -1.38(-3.79%) |
May 16, 2006 | 35.17 | 36.73 | 34.93 | 36.50 | 537,302 | +1.80(+5.19%) |
May 15, 2006 | 36.78 | 36.82 | 33.66 | 34.70 | 820,909 | -2.94(-7.81%) |
May 12, 2006 | 34.73 | 38.38 | 34.73 | 37.64 | 1,035,379 | -1.46(-3.73%) |
May 11, 2006 | 40.26 | 42.52 | 38.98 | 39.10 | 929,132 | -0.99(-2.47%) |
May 10, 2006 | 43.93 | 43.94 | 38.60 | 40.09 | 1,479,697 | -3.86(-8.79%) |
May 09, 2006 | 43.23 | 44.19 | 41.64 | 43.96 | 546,191 | +0.97(+2.26%) |
May 08, 2006 | 41.74 | 43.93 | 41.74 | 42.98 | 457,299 | +1.95(+4.75%) |
May 05, 2006 | 43.25 | 44.51 | 40.80 | 41.04 | 715,509 | -1.47(-3.47%) |
May 04, 2006 | 40.04 | 42.67 | 40.04 | 42.51 | 748,808 | +2.69(+6.76%) |
May 03, 2006 | 39.04 | 40.04 | 38.56 | 39.82 | 549,577 | +0.91(+2.33%) |
May 02, 2006 | 38.16 | 39.06 | 37.94 | 38.91 | 544,074 | +1.58(+4.23%) |
May 01, 2006 | 36.68 | 37.53 | 36.22 | 37.33 | 520,229 | +1.29(+3.58%) |
Apr 28, 2006 | 36.54 | 37.35 | 35.52 | 36.04 | 491,868 | -1.15(-3.09%) |
Apr 27, 2006 | 37.56 | 38.67 | 36.36 | 37.19 | 515,714 | -1.72(-4.43%) |
Apr 26, 2006 | 38.68 | 40.40 | 38.63 | 38.91 | 713,392 | +0.39(+1.01%) |
Apr 25, 2006 | 36.72 | 38.52 | 35.83 | 38.52 | 669,370 | +1.79(+4.86%) |
Apr 24, 2006 | 36.68 | 37.21 | 36.10 | 36.73 | 485,519 | +0.16(+0.45%) |
Apr 21, 2006 | 37.39 | 37.86 | 35.51 | 36.57 | 486,224 | -0.41(-1.11%) |
Apr 20, 2006 | 38.31 | 38.48 | 34.16 | 36.98 | 945,358 | -1.21(-3.17%) |
Apr 19, 2006 | 36.14 | 38.55 | 35.47 | 38.19 | 738,790 | +2.83(+8.02%) |
Apr 18, 2006 | 34.06 | 36.22 | 34.02 | 35.36 | 795,088 | +1.44(+4.24%) |
Apr 17, 2006 | 32.18 | 33.99 | 32.18 | 33.92 | 583,723 | +1.74(+5.42%) |
Apr 13, 2006 | 32.86 | 33.38 | 31.47 | 32.18 | 649,334 | -0.69(-2.09%) |
Apr 12, 2006 | 29.87 | 33.08 | 29.87 | 32.86 | 1,103,388 | +2.79(+9.26%) |
Apr 11, 2006 | 32.57 | 33.31 | 29.52 | 30.08 | 2,475,710 | -3.85(-11.34%) |
Apr 10, 2006 | 39.19 | 40.90 | 33.31 | 33.93 | 2,159,791 | -4.89(-12.60%) |
Apr 07, 2006 | 36.82 | 38.84 | 36.82 | 38.82 | 536,455 | +2.01(+5.45%) |
Apr 06, 2006 | 36.11 | 37.34 | 35.79 | 36.81 | 416,945 | +1.19(+3.34%) |
Apr 05, 2006 | 35.97 | 36.51 | 34.95 | 35.62 | 518,677 | -0.35(-0.97%) |
Apr 04, 2006 | 35.05 | 36.41 | 34.66 | 35.97 | 478,464 | +0.35(+0.99%) |
Apr 03, 2006 | 34.23 | 35.68 | 33.78 | 35.61 | 621,114 | +1.89(+5.59%) |
Mar 31, 2006 | 32.60 | 33.83 | 32.28 | 33.73 | 417,368 | +0.87(+2.65%) |
Mar 30, 2006 | 34.19 | 34.22 | 32.54 | 32.86 | 471,832 | -0.77(-2.28%) |
Mar 29, 2006 | 32.84 | 34.03 | 32.32 | 33.62 | 443,895 | +1.45(+4.49%) |
Mar 28, 2006 | 31.36 | 32.68 | 31.36 | 32.18 | 554,375 | +1.32(+4.27%) |
Mar 27, 2006 | 30.72 | 30.99 | 29.94 | 30.86 | 462,096 | +0.26(+0.83%) |
Mar 24, 2006 | 30.51 | 30.72 | 30.40 | 30.60 | 263,430 | +0.18(+0.61%) |
Mar 23, 2006 | 30.01 | 30.81 | 29.57 | 30.42 | 499,346 | +0.47(+1.59%) |
Mar 22, 2006 | 28.92 | 30.11 | 28.83 | 29.94 | 394,934 | +0.90(+3.10%) |
Mar 21, 2006 | 29.77 | 30.09 | 29.03 | 29.04 | 265,829 | -0.72(-2.41%) |
Mar 20, 2006 | 30.23 | 30.47 | 29.42 | 29.76 | 403,682 | -0.32(-1.06%) |
Mar 17, 2006 | 29.62 | 30.12 | 29.20 | 30.08 | 377,578 | +0.60(+2.02%) |
Mar 16, 2006 | 29.94 | 31.01 | 28.94 | 29.48 | 571,730 | -0.28(-0.95%) |
Mar 15, 2006 | 27.43 | 30.08 | 27.43 | 29.77 | 720,024 | +2.48(+9.09%) |
Mar 14, 2006 | 25.73 | 27.32 | 25.25 | 27.29 | 423,153 | +0.56(+2.09%) |
Mar 13, 2006 | 27.64 | 28.07 | 26.72 | 26.73 | 492,432 | -0.74(-2.68%) |
Mar 10, 2006 | 25.79 | 27.49 | 25.71 | 27.46 | 240,995 | +1.70(+6.60%) |
Mar 09, 2006 | 25.62 | 26.70 | 25.62 | 25.76 | 239,161 | +0.42(+1.65%) |
Mar 08, 2006 | 23.92 | 25.44 | 22.95 | 25.34 | 332,850 | +0.38(+1.53%) |
Mar 07, 2006 | 26.22 | 26.93 | 24.65 | 24.96 | 417,650 | -1.35(-5.12%) |
Mar 06, 2006 | 26.97 | 26.99 | 26.11 | 26.31 | 233,235 | -0.66(-2.44%) |
Mar 03, 2006 | 25.37 | 27.34 | 25.09 | 26.97 | 385,762 | +1.64(+6.46%) |
Mar 02, 2006 | 25.80 | 26.69 | 25.26 | 25.33 | 325,937 | -0.26(-1.02%) |