Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.10 | 31.88 | 31.10 | 31.44 | 7,300 | +0.26(+0.83%) |
May 30, 2006 | 32.00 | 32.00 | 30.28 | 31.18 | 14,200 | -0.82(-2.56%) |
May 26, 2006 | 31.95 | 32.45 | 31.95 | 32.00 | 9,500 | +0.30(+0.95%) |
May 25, 2006 | 30.40 | 31.75 | 30.38 | 31.70 | 34,500 | +1.80(+6.02%) |
May 24, 2006 | 30.14 | 31.19 | 29.30 | 29.90 | 18,600 | -0.54(-1.77%) |
May 23, 2006 | 29.30 | 31.64 | 29.30 | 30.44 | 49,400 | +1.39(+4.78%) |
May 22, 2006 | 30.00 | 30.87 | 28.50 | 29.05 | 52,000 | -2.20(-7.04%) |
May 19, 2006 | 32.75 | 32.75 | 28.50 | 31.25 | 89,800 | -1.81(-5.48%) |
May 18, 2006 | 39.25 | 39.25 | 33.00 | 33.06 | 78,500 | -6.18(-15.75%) |
May 17, 2006 | 40.75 | 40.75 | 38.80 | 39.24 | 14,200 | -1.19(-2.94%) |
May 16, 2006 | 40.55 | 41.60 | 40.43 | 40.43 | 24,100 | +0.04(+0.10%) |
May 15, 2006 | 40.60 | 41.25 | 40.01 | 40.39 | 25,100 | +0.70(+1.76%) |
May 12, 2006 | 40.14 | 40.14 | 37.05 | 39.69 | 38,500 | -0.55(-1.37%) |
May 11, 2006 | 41.07 | 41.10 | 39.40 | 40.24 | 16,400 | -0.53(-1.30%) |
May 10, 2006 | 40.50 | 41.75 | 40.00 | 40.77 | 51,100 | +0.12(+0.30%) |
May 09, 2006 | 40.06 | 41.45 | 40.06 | 40.65 | 32,700 | +0.76(+1.91%) |
May 08, 2006 | 40.75 | 41.00 | 39.70 | 39.89 | 45,300 | +0.39(+0.99%) |
May 05, 2006 | 40.00 | 41.99 | 39.50 | 39.50 | 25,500 | +0.00(+0.00%) |
May 04, 2006 | 42.50 | 42.50 | 39.39 | 39.50 | 32,600 | -2.95(-6.95%) |
May 03, 2006 | 43.95 | 44.49 | 41.40 | 42.45 | 47,100 | -1.12(-2.57%) |
May 02, 2006 | 42.25 | 44.75 | 42.25 | 43.57 | 39,500 | +1.07(+2.52%) |
May 01, 2006 | 38.25 | 44.60 | 38.10 | 42.50 | 85,500 | +5.25(+14.09%) |
Apr 28, 2006 | 38.35 | 38.35 | 36.65 | 37.25 | 20,100 | -1.35(-3.50%) |
Apr 27, 2006 | 39.45 | 39.45 | 38.00 | 38.60 | 19,400 | -1.15(-2.89%) |
Apr 26, 2006 | 40.00 | 40.35 | 38.80 | 39.75 | 13,300 | -0.43(-1.07%) |
Apr 25, 2006 | 40.75 | 42.00 | 39.07 | 40.18 | 23,100 | -0.37(-0.91%) |
Apr 24, 2006 | 39.50 | 41.19 | 39.00 | 40.55 | 33,000 | +1.60(+4.11%) |
Apr 21, 2006 | 37.75 | 38.99 | 37.75 | 38.95 | 11,700 | +1.70(+4.56%) |
Apr 20, 2006 | 40.50 | 40.50 | 36.80 | 37.25 | 38,400 | -1.67(-4.29%) |
Apr 19, 2006 | 35.72 | 38.99 | 35.72 | 38.92 | 21,100 | +3.40(+9.57%) |
Apr 18, 2006 | 36.90 | 36.90 | 35.52 | 35.52 | 18,500 | -0.98(-2.68%) |
Apr 17, 2006 | 34.10 | 36.51 | 34.06 | 36.50 | 45,500 | +3.20(+9.61%) |
Apr 13, 2006 | 34.51 | 34.69 | 33.26 | 33.30 | 9,700 | -1.21(-3.51%) |
Apr 12, 2006 | 34.34 | 34.96 | 33.96 | 34.51 | 6,500 | -0.27(-0.78%) |
Apr 11, 2006 | 35.80 | 36.14 | 33.85 | 34.78 | 21,100 | -0.67(-1.89%) |
Apr 10, 2006 | 33.50 | 35.63 | 33.15 | 35.45 | 30,200 | +2.91(+8.94%) |
Apr 07, 2006 | 32.00 | 32.67 | 32.00 | 32.54 | 10,900 | +0.72(+2.26%) |
Apr 06, 2006 | 30.13 | 32.00 | 30.01 | 31.82 | 12,100 | +1.72(+5.71%) |
Apr 05, 2006 | 29.35 | 30.15 | 29.35 | 30.10 | 6,500 | +1.00(+3.44%) |
Apr 04, 2006 | 29.26 | 29.65 | 29.10 | 29.10 | 6,700 | -0.49(-1.66%) |
Apr 03, 2006 | 28.45 | 29.89 | 28.45 | 29.59 | 12,300 | +1.39(+4.93%) |
Mar 31, 2006 | 27.50 | 29.00 | 27.30 | 28.20 | 39,700 | +1.20(+4.44%) |
Mar 30, 2006 | 27.71 | 27.90 | 26.99 | 27.00 | 11,600 | -0.59(-2.14%) |
Mar 29, 2006 | 27.49 | 27.59 | 27.35 | 27.59 | 7,400 | +0.44(+1.62%) |
Mar 28, 2006 | 27.00 | 27.48 | 27.00 | 27.15 | 3,600 | -0.14(-0.51%) |
Mar 27, 2006 | 27.15 | 27.50 | 27.15 | 27.29 | 5,900 | +0.04(+0.15%) |
Mar 24, 2006 | 26.90 | 27.30 | 26.82 | 27.25 | 5,900 | +0.45(+1.68%) |
Mar 23, 2006 | 26.70 | 26.99 | 26.70 | 26.80 | 1,200 | +0.21(+0.79%) |
Mar 22, 2006 | 26.59 | 26.59 | 26.53 | 26.59 | 2,600 | +0.19(+0.72%) |
Mar 21, 2006 | 26.90 | 26.90 | 26.24 | 26.40 | 2,000 | -0.63(-2.33%) |
Mar 20, 2006 | 27.30 | 27.30 | 27.02 | 27.03 | 1,700 | -0.17(-0.62%) |
Mar 17, 2006 | 27.15 | 27.20 | 27.04 | 27.20 | 1,000 | -0.10(-0.37%) |
Mar 16, 2006 | 26.15 | 27.35 | 26.15 | 27.30 | 8,900 | +1.04(+3.96%) |
Mar 15, 2006 | 26.15 | 26.26 | 25.75 | 26.26 | 6,300 | +0.00(+0.00%) |
Mar 14, 2006 | 25.70 | 26.26 | 25.45 | 26.26 | 3,400 | +0.76(+2.98%) |
Mar 13, 2006 | 25.45 | 25.50 | 25.35 | 25.50 | 4,500 | +0.21(+0.83%) |
Mar 10, 2006 | 25.10 | 25.29 | 25.01 | 25.29 | 1,000 | +0.19(+0.76%) |
Mar 09, 2006 | 25.21 | 25.21 | 25.10 | 25.10 | 1,200 | -0.26(-1.03%) |
Mar 08, 2006 | 26.00 | 26.00 | 25.20 | 25.36 | 6,800 | -0.74(-2.84%) |
Mar 07, 2006 | 26.20 | 26.20 | 25.85 | 26.10 | 8,100 | -0.15(-0.57%) |
Mar 06, 2006 | 26.21 | 26.43 | 26.21 | 26.25 | 3,000 | -0.15(-0.57%) |
Mar 03, 2006 | 26.35 | 26.40 | 26.00 | 26.40 | 2,900 | -0.05(-0.19%) |
Mar 02, 2006 | 26.30 | 26.45 | 26.10 | 26.45 | 9,500 | -0.05(-0.19%) |