Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.44 | 30.31 | 29.06 | 29.84 | 368,752 | +0.58(+1.97%) |
May 30, 2006 | 30.52 | 30.79 | 29.05 | 29.27 | 393,696 | -0.51(-1.70%) |
May 26, 2006 | 29.72 | 30.21 | 29.29 | 29.77 | 303,822 | -0.01(-0.03%) |
May 25, 2006 | 29.16 | 30.13 | 28.62 | 29.78 | 501,442 | +1.14(+3.99%) |
May 24, 2006 | 29.13 | 29.87 | 28.15 | 28.64 | 520,857 | -0.50(-1.71%) |
May 23, 2006 | 29.67 | 30.80 | 28.84 | 29.13 | 757,563 | +0.14(+0.48%) |
May 22, 2006 | 30.06 | 30.13 | 27.68 | 28.99 | 688,261 | -1.21(-4.02%) |
May 19, 2006 | 28.78 | 30.52 | 27.89 | 30.21 | 609,059 | +0.26(+0.86%) |
May 18, 2006 | 31.50 | 32.32 | 29.74 | 29.95 | 617,031 | -0.95(-3.07%) |
May 17, 2006 | 31.54 | 31.91 | 30.40 | 30.90 | 453,612 | -0.64(-2.02%) |
May 16, 2006 | 32.05 | 32.70 | 31.54 | 31.54 | 620,631 | -0.55(-1.72%) |
May 15, 2006 | 32.67 | 33.02 | 31.11 | 32.09 | 373,510 | -1.32(-3.96%) |
May 12, 2006 | 34.22 | 34.22 | 32.32 | 33.41 | 555,315 | -0.95(-2.76%) |
May 11, 2006 | 35.78 | 35.82 | 34.35 | 34.36 | 459,141 | -0.51(-1.47%) |
May 10, 2006 | 34.84 | 35.54 | 34.54 | 34.87 | 407,968 | -0.09(-0.24%) |
May 09, 2006 | 34.84 | 35.70 | 34.48 | 34.96 | 392,024 | -0.26(-0.75%) |
May 08, 2006 | 35.96 | 36.17 | 35.01 | 35.22 | 379,938 | -0.74(-2.05%) |
May 05, 2006 | 37.33 | 37.92 | 35.89 | 35.96 | 377,881 | -1.46(-3.91%) |
May 04, 2006 | 36.55 | 38.23 | 36.43 | 37.43 | 760,134 | +1.98(+5.60%) |
May 03, 2006 | 35.78 | 35.78 | 34.31 | 35.44 | 450,655 | -0.33(-0.93%) |
May 02, 2006 | 34.71 | 36.45 | 34.65 | 35.78 | 502,213 | +1.37(+3.98%) |
May 01, 2006 | 33.44 | 34.61 | 33.40 | 34.41 | 298,936 | +1.21(+3.63%) |
Apr 28, 2006 | 32.67 | 34.36 | 32.53 | 33.20 | 353,452 | +0.42(+1.28%) |
Apr 27, 2006 | 32.70 | 33.77 | 31.97 | 32.78 | 440,111 | -0.27(-0.82%) |
Apr 26, 2006 | 34.34 | 34.71 | 33.01 | 33.05 | 364,381 | -1.22(-3.56%) |
Apr 25, 2006 | 34.12 | 34.92 | 33.64 | 34.28 | 270,650 | +0.47(+1.38%) |
Apr 24, 2006 | 36.16 | 36.16 | 32.94 | 33.81 | 461,583 | -2.35(-6.50%) |
Apr 21, 2006 | 35.88 | 36.24 | 35.28 | 36.16 | 288,136 | +0.47(+1.33%) |
Apr 20, 2006 | 36.35 | 36.35 | 35.32 | 35.68 | 298,808 | -0.86(-2.36%) |
Apr 19, 2006 | 35.64 | 36.55 | 35.31 | 36.55 | 244,035 | +0.90(+2.53%) |
Apr 18, 2006 | 34.53 | 35.72 | 34.49 | 35.64 | 308,836 | +1.42(+4.16%) |
Apr 17, 2006 | 34.21 | 34.55 | 34.03 | 34.22 | 274,636 | +0.31(+0.92%) |
Apr 13, 2006 | 34.34 | 34.53 | 33.76 | 33.91 | 561,486 | -0.43(-1.25%) |
Apr 12, 2006 | 34.04 | 34.72 | 33.93 | 34.34 | 542,714 | +0.15(+0.43%) |
Apr 11, 2006 | 33.30 | 34.49 | 33.09 | 34.19 | 612,145 | +1.10(+3.34%) |
Apr 10, 2006 | 32.23 | 33.46 | 32.23 | 33.09 | 391,767 | +1.24(+3.91%) |
Apr 07, 2006 | 32.35 | 32.35 | 31.50 | 31.84 | 278,107 | -0.62(-1.92%) |
Apr 06, 2006 | 32.28 | 33.04 | 32.07 | 32.46 | 390,867 | +0.33(+1.04%) |
Apr 05, 2006 | 31.27 | 32.50 | 31.12 | 32.13 | 502,342 | +0.98(+3.15%) |
Apr 04, 2006 | 30.98 | 31.69 | 30.38 | 31.15 | 676,432 | +0.51(+1.65%) |
Apr 03, 2006 | 31.35 | 32.04 | 30.36 | 30.64 | 630,531 | -0.71(-2.26%) |
Mar 31, 2006 | 32.53 | 32.59 | 30.88 | 31.35 | 689,804 | -1.18(-3.63%) |
Mar 30, 2006 | 31.21 | 32.63 | 31.21 | 32.53 | 921,110 | +1.81(+5.90%) |
Mar 29, 2006 | 29.77 | 30.88 | 29.77 | 30.72 | 559,815 | +1.03(+3.46%) |
Mar 28, 2006 | 29.70 | 30.33 | 29.59 | 29.69 | 386,881 | +0.00(+0.00%) |
Mar 27, 2006 | 29.67 | 29.88 | 29.02 | 29.69 | 320,794 | -0.17(-0.57%) |
Mar 24, 2006 | 28.99 | 30.19 | 28.99 | 29.87 | 262,935 | +0.96(+3.31%) |
Mar 23, 2006 | 28.85 | 29.50 | 28.75 | 28.91 | 439,726 | +0.33(+1.17%) |
Mar 22, 2006 | 27.61 | 28.78 | 27.57 | 28.57 | 422,497 | +0.94(+3.41%) |
Mar 21, 2006 | 28.31 | 28.51 | 27.42 | 27.63 | 442,812 | -0.78(-2.74%) |
Mar 20, 2006 | 29.48 | 30.20 | 28.39 | 28.41 | 452,712 | -0.74(-2.53%) |
Mar 17, 2006 | 29.80 | 30.06 | 29.06 | 29.15 | 539,243 | -0.64(-2.14%) |
Mar 16, 2006 | 30.53 | 30.72 | 28.97 | 29.79 | 1,074,629 | +1.24(+4.36%) |
Mar 15, 2006 | 29.52 | 29.52 | 27.63 | 28.54 | 466,726 | -0.97(-3.29%) |
Mar 14, 2006 | 28.54 | 29.69 | 28.31 | 29.52 | 178,719 | +0.91(+3.18%) |
Mar 13, 2006 | 27.31 | 28.84 | 27.31 | 28.61 | 444,869 | +1.29(+4.73%) |
Mar 10, 2006 | 27.73 | 28.09 | 26.72 | 27.31 | 528,828 | -0.53(-1.90%) |
Mar 09, 2006 | 29.15 | 29.55 | 27.71 | 27.84 | 332,494 | -1.11(-3.84%) |
Mar 08, 2006 | 29.09 | 29.36 | 28.00 | 28.96 | 421,854 | -0.14(-0.48%) |
Mar 07, 2006 | 29.86 | 29.86 | 28.45 | 29.10 | 520,214 | -0.73(-2.45%) |
Mar 06, 2006 | 31.89 | 31.99 | 29.75 | 29.83 | 688,133 | -1.78(-5.63%) |
Mar 03, 2006 | 31.89 | 32.39 | 31.59 | 31.61 | 472,255 | +0.78(+2.52%) |
Mar 02, 2006 | 30.29 | 30.83 | 29.79 | 30.83 | 237,606 | +0.54(+1.77%) |