Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.34 | 25.51 | 25.13 | 25.50 | 128,725 | +0.18(+0.71%) |
May 30, 2006 | 25.27 | 25.53 | 25.17 | 25.32 | 209,188 | -0.24(-0.94%) |
May 26, 2006 | 25.89 | 25.90 | 25.50 | 25.56 | 68,176 | -0.22(-0.85%) |
May 25, 2006 | 25.88 | 25.94 | 25.49 | 25.78 | 130,112 | +0.11(+0.43%) |
May 24, 2006 | 24.97 | 25.89 | 24.75 | 25.67 | 195,006 | +0.70(+2.80%) |
May 23, 2006 | 25.76 | 26.14 | 24.85 | 24.97 | 136,309 | -0.63(-2.46%) |
May 22, 2006 | 26.02 | 26.08 | 24.75 | 25.60 | 178,668 | -0.48(-1.84%) |
May 19, 2006 | 25.75 | 26.29 | 25.58 | 26.08 | 199,191 | +0.41(+1.60%) |
May 18, 2006 | 25.70 | 27.23 | 25.60 | 25.67 | 348,880 | -0.07(-0.27%) |
May 17, 2006 | 27.62 | 27.70 | 25.06 | 25.74 | 642,767 | -2.16(-7.74%) |
May 16, 2006 | 27.60 | 28.10 | 27.31 | 27.90 | 169,247 | +0.25(+0.90%) |
May 15, 2006 | 28.10 | 28.11 | 27.04 | 27.65 | 213,132 | -0.60(-2.12%) |
May 12, 2006 | 28.33 | 28.44 | 26.81 | 28.25 | 336,951 | -0.95(-3.25%) |
May 11, 2006 | 30.35 | 30.51 | 29.10 | 29.20 | 158,351 | -1.21(-3.98%) |
May 10, 2006 | 29.95 | 30.56 | 29.84 | 30.41 | 101,836 | +0.59(+1.98%) |
May 09, 2006 | 30.13 | 30.40 | 29.82 | 29.82 | 113,970 | -0.44(-1.45%) |
May 08, 2006 | 30.67 | 30.67 | 29.99 | 30.26 | 142,457 | -0.24(-0.79%) |
May 05, 2006 | 30.60 | 30.83 | 30.26 | 30.50 | 141,648 | -0.16(-0.52%) |
May 04, 2006 | 30.50 | 30.80 | 30.13 | 30.66 | 146,472 | +0.11(+0.36%) |
May 03, 2006 | 30.11 | 30.55 | 29.96 | 30.55 | 113,915 | +0.40(+1.33%) |
May 02, 2006 | 29.95 | 30.41 | 29.86 | 30.15 | 129,339 | +0.14(+0.47%) |
May 01, 2006 | 30.26 | 30.46 | 29.75 | 30.01 | 143,268 | -0.12(-0.40%) |
Apr 28, 2006 | 29.80 | 30.25 | 29.55 | 30.13 | 136,800 | +0.31(+1.04%) |
Apr 27, 2006 | 29.79 | 30.10 | 28.91 | 29.82 | 155,251 | +0.08(+0.27%) |
Apr 26, 2006 | 29.11 | 30.08 | 29.11 | 29.74 | 181,795 | +0.73(+2.52%) |
Apr 25, 2006 | 29.31 | 29.32 | 28.72 | 29.01 | 183,160 | -0.32(-1.09%) |
Apr 24, 2006 | 29.08 | 29.45 | 28.43 | 29.33 | 131,193 | +0.25(+0.86%) |
Apr 21, 2006 | 30.03 | 30.03 | 28.92 | 29.08 | 128,849 | -0.72(-2.42%) |
Apr 20, 2006 | 29.91 | 29.92 | 29.16 | 29.80 | 48,477 | -0.01(-0.03%) |
Apr 19, 2006 | 29.66 | 30.05 | 29.47 | 29.81 | 111,142 | +0.11(+0.37%) |
Apr 18, 2006 | 28.52 | 29.73 | 28.65 | 29.70 | 113,867 | +1.18(+4.14%) |
Apr 17, 2006 | 28.98 | 29.14 | 28.17 | 28.52 | 149,161 | -0.65(-2.23%) |
Apr 13, 2006 | 28.48 | 29.79 | 28.45 | 29.17 | 105,994 | +0.60(+2.10%) |
Apr 12, 2006 | 28.88 | 28.93 | 28.01 | 28.57 | 135,974 | -0.31(-1.07%) |
Apr 11, 2006 | 29.05 | 29.23 | 28.23 | 28.88 | 133,882 | -0.10(-0.35%) |
Apr 10, 2006 | 29.02 | 29.28 | 28.66 | 28.98 | 83,023 | -0.04(-0.14%) |
Apr 07, 2006 | 29.79 | 29.97 | 28.70 | 29.02 | 140,076 | -0.76(-2.55%) |
Apr 06, 2006 | 29.17 | 30.00 | 29.11 | 29.78 | 287,542 | +0.53(+1.81%) |
Apr 05, 2006 | 28.71 | 29.57 | 28.65 | 29.25 | 171,225 | +0.61(+2.13%) |
Apr 04, 2006 | 28.73 | 28.99 | 28.58 | 28.64 | 109,080 | +0.05(+0.17%) |
Apr 03, 2006 | 28.63 | 28.85 | 28.51 | 28.59 | 161,886 | -0.06(-0.21%) |
Mar 31, 2006 | 28.43 | 28.88 | 28.16 | 28.65 | 298,114 | +0.38(+1.34%) |
Mar 30, 2006 | 28.10 | 28.37 | 27.71 | 28.27 | 187,738 | +0.18(+0.64%) |
Mar 29, 2006 | 27.81 | 28.09 | 27.66 | 28.09 | 107,779 | +0.41(+1.48%) |
Mar 28, 2006 | 27.60 | 27.85 | 27.57 | 27.68 | 159,766 | +0.02(+0.07%) |
Mar 27, 2006 | 27.24 | 28.04 | 27.20 | 27.66 | 176,022 | +0.45(+1.65%) |
Mar 24, 2006 | 26.50 | 27.24 | 26.45 | 27.21 | 88,460 | +0.80(+3.03%) |
Mar 23, 2006 | 26.65 | 26.73 | 26.25 | 26.41 | 50,300 | -0.37(-1.38%) |
Mar 22, 2006 | 26.36 | 26.82 | 26.28 | 26.78 | 79,900 | +0.48(+1.83%) |
Mar 21, 2006 | 26.16 | 26.60 | 25.98 | 26.30 | 114,834 | +0.04(+0.15%) |
Mar 20, 2006 | 26.57 | 26.57 | 26.00 | 26.26 | 293,889 | -0.13(-0.49%) |
Mar 17, 2006 | 26.67 | 26.94 | 26.30 | 26.39 | 451,134 | -0.21(-0.79%) |
Mar 16, 2006 | 28.30 | 28.30 | 26.25 | 26.60 | 528,823 | -1.79(-6.31%) |
Mar 15, 2006 | 27.72 | 28.46 | 27.59 | 28.39 | 206,995 | +0.80(+2.90%) |
Mar 14, 2006 | 26.76 | 27.69 | 26.72 | 27.59 | 95,100 | +0.96(+3.60%) |
Mar 13, 2006 | 26.99 | 26.99 | 26.51 | 26.63 | 103,721 | -0.36(-1.33%) |
Mar 10, 2006 | 26.59 | 27.28 | 26.32 | 26.99 | 54,027 | +0.50(+1.89%) |
Mar 09, 2006 | 26.63 | 27.11 | 26.25 | 26.49 | 79,265 | -0.02(-0.08%) |
Mar 08, 2006 | 26.57 | 26.72 | 26.22 | 26.51 | 118,539 | -0.23(-0.86%) |
Mar 07, 2006 | 26.92 | 27.16 | 26.25 | 26.74 | 98,898 | -0.26(-0.96%) |
Mar 06, 2006 | 27.38 | 27.64 | 26.71 | 27.00 | 61,617 | -0.35(-1.28%) |
Mar 03, 2006 | 27.52 | 27.80 | 27.17 | 27.35 | 70,492 | -0.38(-1.37%) |
Mar 02, 2006 | 27.74 | 27.75 | 27.24 | 27.73 | 81,208 | +0.02(+0.07%) |