Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.61 | 25.43 | 24.40 | 25.20 | 814,783 | +0.71(+2.90%) |
May 30, 2006 | 25.97 | 26.08 | 24.41 | 24.49 | 565,622 | -1.72(-6.57%) |
May 26, 2006 | 25.74 | 26.50 | 25.48 | 26.21 | 562,470 | +0.70(+2.73%) |
May 25, 2006 | 24.61 | 25.77 | 24.44 | 25.52 | 729,233 | +1.28(+5.28%) |
May 24, 2006 | 24.08 | 24.80 | 23.32 | 24.24 | 992,700 | +0.14(+0.58%) |
May 23, 2006 | 24.15 | 24.57 | 23.96 | 24.10 | 1,080,134 | +0.31(+1.30%) |
May 22, 2006 | 24.38 | 24.57 | 22.67 | 23.79 | 1,627,757 | -0.99(-4.00%) |
May 19, 2006 | 25.26 | 25.73 | 23.84 | 24.78 | 1,500,711 | -0.73(-2.87%) |
May 18, 2006 | 25.99 | 26.45 | 25.43 | 25.51 | 565,366 | -0.31(-1.20%) |
May 17, 2006 | 26.68 | 27.08 | 25.46 | 25.82 | 918,865 | -0.82(-3.06%) |
May 16, 2006 | 26.59 | 27.16 | 26.04 | 26.63 | 799,642 | +0.00(+0.00%) |
May 15, 2006 | 27.07 | 27.16 | 26.05 | 26.63 | 1,065,822 | -0.72(-2.62%) |
May 12, 2006 | 27.92 | 28.08 | 27.25 | 27.35 | 982,537 | -0.68(-2.41%) |
May 11, 2006 | 28.87 | 29.05 | 27.96 | 28.03 | 839,269 | -0.73(-2.54%) |
May 10, 2006 | 28.77 | 28.81 | 28.44 | 28.76 | 505,741 | +0.13(+0.44%) |
May 09, 2006 | 28.60 | 28.93 | 28.59 | 28.63 | 429,450 | +0.00(+0.00%) |
May 08, 2006 | 28.30 | 28.91 | 28.20 | 28.63 | 573,391 | +0.36(+1.27%) |
May 05, 2006 | 28.13 | 28.41 | 27.98 | 28.27 | 585,747 | +0.18(+0.65%) |
May 04, 2006 | 28.18 | 28.33 | 27.84 | 28.09 | 748,581 | -0.08(-0.30%) |
May 03, 2006 | 28.26 | 28.27 | 27.71 | 28.17 | 527,767 | -0.01(-0.03%) |
May 02, 2006 | 27.90 | 28.34 | 27.68 | 28.18 | 518,137 | +0.41(+1.49%) |
May 01, 2006 | 27.82 | 28.06 | 27.56 | 27.77 | 652,925 | +0.11(+0.41%) |
Apr 28, 2006 | 27.02 | 27.73 | 26.80 | 27.65 | 488,668 | +0.74(+2.74%) |
Apr 27, 2006 | 27.44 | 27.69 | 26.65 | 26.92 | 1,012,535 | -0.90(-3.24%) |
Apr 26, 2006 | 27.60 | 28.19 | 27.57 | 27.82 | 343,275 | +0.20(+0.74%) |
Apr 25, 2006 | 28.34 | 28.34 | 27.45 | 27.61 | 560,469 | -0.51(-1.83%) |
Apr 24, 2006 | 28.23 | 28.40 | 27.83 | 28.13 | 376,987 | -0.06(-0.22%) |
Apr 21, 2006 | 28.06 | 28.68 | 27.75 | 28.19 | 429,729 | +0.34(+1.21%) |
Apr 20, 2006 | 28.46 | 28.46 | 27.63 | 27.85 | 876,069 | -0.80(-2.80%) |
Apr 19, 2006 | 28.79 | 29.10 | 28.01 | 28.65 | 578,276 | -0.11(-0.37%) |
Apr 18, 2006 | 27.17 | 28.94 | 27.25 | 28.76 | 1,193,610 | +1.59(+5.85%) |
Apr 17, 2006 | 27.18 | 27.47 | 26.90 | 27.17 | 586,583 | +0.32(+1.18%) |
Apr 13, 2006 | 27.03 | 27.28 | 26.72 | 26.85 | 695,423 | -0.28(-1.04%) |
Apr 12, 2006 | 26.93 | 27.44 | 26.80 | 27.13 | 805,762 | +0.20(+0.76%) |
Apr 11, 2006 | 27.81 | 28.36 | 26.72 | 26.93 | 1,341,587 | -0.88(-3.16%) |
Apr 10, 2006 | 28.01 | 29.26 | 25.34 | 27.81 | 4,230,559 | -1.85(-6.24%) |
Apr 07, 2006 | 30.59 | 30.59 | 29.22 | 29.66 | 878,462 | -0.84(-2.74%) |
Apr 06, 2006 | 30.23 | 30.61 | 29.86 | 30.50 | 976,480 | +0.41(+1.36%) |
Apr 05, 2006 | 30.09 | 30.67 | 29.83 | 30.09 | 1,021,708 | +0.00(+0.00%) |
Apr 04, 2006 | 30.77 | 30.78 | 29.87 | 30.09 | 832,200 | +0.02(+0.07%) |
Apr 03, 2006 | 30.23 | 30.94 | 29.75 | 30.07 | 854,109 | -0.06(-0.21%) |
Mar 31, 2006 | 29.74 | 30.55 | 29.29 | 30.13 | 1,070,710 | +0.30(+0.99%) |
Mar 30, 2006 | 30.00 | 30.66 | 29.72 | 29.83 | 1,031,817 | -0.27(-0.89%) |
Mar 29, 2006 | 29.38 | 30.60 | 29.36 | 30.10 | 1,498,113 | +0.97(+3.33%) |
Mar 28, 2006 | 28.83 | 29.45 | 28.65 | 29.13 | 1,283,984 | +0.27(+0.93%) |
Mar 27, 2006 | 28.31 | 28.89 | 28.23 | 28.86 | 814,174 | +0.60(+2.14%) |
Mar 24, 2006 | 28.01 | 28.41 | 27.82 | 28.26 | 1,313,898 | +0.27(+0.98%) |
Mar 23, 2006 | 27.34 | 28.07 | 27.29 | 27.98 | 1,272,016 | +0.69(+2.52%) |
Mar 22, 2006 | 26.56 | 27.53 | 26.10 | 27.30 | 1,221,954 | +0.37(+1.36%) |
Mar 21, 2006 | 26.23 | 27.25 | 26.14 | 26.93 | 2,715,245 | +2.03(+8.16%) |
Mar 20, 2006 | 24.79 | 25.20 | 24.61 | 24.90 | 1,148,970 | +0.29(+1.17%) |
Mar 17, 2006 | 23.89 | 24.68 | 23.39 | 24.61 | 1,433,265 | +0.90(+3.80%) |
Mar 16, 2006 | 24.25 | 24.59 | 23.63 | 23.71 | 1,308,609 | -0.30(-1.26%) |
Mar 15, 2006 | 23.26 | 24.12 | 23.07 | 24.01 | 1,667,200 | +0.85(+3.67%) |
Mar 14, 2006 | 23.49 | 23.56 | 23.03 | 23.16 | 1,071,743 | -0.18(-0.75%) |
Mar 13, 2006 | 23.71 | 23.71 | 23.22 | 23.34 | 1,486,454 | +0.39(+1.69%) |
Mar 10, 2006 | 22.68 | 23.18 | 22.50 | 22.95 | 2,546,414 | +1.59(+7.44%) |
Mar 09, 2006 | 21.80 | 22.04 | 21.34 | 21.36 | 357,182 | -0.29(-1.33%) |
Mar 08, 2006 | 21.61 | 21.95 | 21.13 | 21.65 | 697,424 | -0.08(-0.36%) |
Mar 07, 2006 | 22.50 | 22.63 | 21.45 | 21.73 | 435,470 | -0.91(-4.01%) |
Mar 06, 2006 | 23.34 | 23.67 | 22.48 | 22.63 | 427,830 | -0.58(-2.51%) |
Mar 03, 2006 | 23.08 | 23.66 | 22.85 | 23.22 | 754,749 | +0.46(+2.01%) |
Mar 02, 2006 | 22.35 | 22.85 | 22.09 | 22.76 | 350,913 | +0.27(+1.22%) |