Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.75 | 30.59 | 29.67 | 30.52 | 909,377 | +0.87(+2.92%) |
May 30, 2006 | 30.01 | 30.01 | 29.60 | 29.65 | 395,751 | -0.36(-1.21%) |
May 26, 2006 | 29.74 | 30.07 | 29.67 | 30.02 | 300,381 | +0.46(+1.55%) |
May 25, 2006 | 29.51 | 29.78 | 29.34 | 29.56 | 467,793 | +0.13(+0.45%) |
May 24, 2006 | 29.40 | 29.86 | 29.15 | 29.43 | 661,826 | -0.02(-0.07%) |
May 23, 2006 | 29.34 | 29.73 | 29.34 | 29.45 | 821,691 | +0.18(+0.62%) |
May 22, 2006 | 28.75 | 29.58 | 28.57 | 29.27 | 901,006 | +0.52(+1.83%) |
May 19, 2006 | 28.63 | 28.81 | 28.23 | 28.74 | 555,067 | +0.25(+0.87%) |
May 18, 2006 | 28.68 | 28.80 | 28.41 | 28.49 | 408,650 | -0.22(-0.76%) |
May 17, 2006 | 28.81 | 28.95 | 28.30 | 28.71 | 477,536 | -0.44(-1.50%) |
May 16, 2006 | 29.31 | 29.64 | 28.99 | 29.15 | 368,443 | -0.16(-0.55%) |
May 15, 2006 | 29.02 | 29.31 | 28.68 | 29.31 | 351,291 | +0.29(+1.00%) |
May 12, 2006 | 29.59 | 29.59 | 28.97 | 29.02 | 275,955 | -0.58(-1.95%) |
May 11, 2006 | 30.00 | 30.00 | 29.47 | 29.59 | 243,982 | -0.48(-1.60%) |
May 10, 2006 | 29.66 | 30.21 | 29.51 | 30.08 | 384,773 | +0.07(+0.24%) |
May 09, 2006 | 30.16 | 30.16 | 29.73 | 30.00 | 227,927 | -0.12(-0.39%) |
May 08, 2006 | 30.21 | 30.40 | 29.97 | 30.12 | 313,691 | -0.09(-0.29%) |
May 05, 2006 | 29.91 | 30.28 | 29.88 | 30.21 | 430,057 | +0.48(+1.62%) |
May 04, 2006 | 30.05 | 30.16 | 29.63 | 29.73 | 567,142 | -0.26(-0.88%) |
May 03, 2006 | 29.71 | 30.20 | 29.66 | 29.99 | 839,118 | +0.43(+1.45%) |
May 02, 2006 | 29.65 | 29.69 | 29.32 | 29.56 | 458,736 | -0.07(-0.22%) |
May 01, 2006 | 30.19 | 30.61 | 29.46 | 29.62 | 858,330 | -0.62(-2.05%) |
Apr 28, 2006 | 27.34 | 30.40 | 27.34 | 30.24 | 3,209,921 | +2.94(+10.76%) |
Apr 27, 2006 | 27.37 | 27.51 | 27.03 | 27.31 | 394,104 | -0.06(-0.21%) |
Apr 26, 2006 | 27.35 | 27.55 | 27.28 | 27.36 | 361,994 | +0.01(+0.05%) |
Apr 25, 2006 | 27.50 | 27.61 | 27.33 | 27.35 | 330,981 | -0.15(-0.56%) |
Apr 24, 2006 | 27.70 | 27.71 | 27.35 | 27.50 | 407,552 | -0.20(-0.71%) |
Apr 21, 2006 | 27.95 | 28.02 | 27.69 | 27.70 | 334,138 | -0.19(-0.68%) |
Apr 20, 2006 | 27.94 | 28.14 | 27.70 | 27.89 | 307,654 | +0.04(+0.16%) |
Apr 19, 2006 | 27.67 | 27.90 | 27.65 | 27.85 | 454,619 | +0.17(+0.63%) |
Apr 18, 2006 | 27.39 | 27.76 | 27.36 | 27.67 | 670,471 | +0.39(+1.44%) |
Apr 17, 2006 | 27.45 | 27.64 | 27.09 | 27.28 | 312,868 | -0.12(-0.45%) |
Apr 13, 2006 | 27.47 | 27.62 | 27.39 | 27.40 | 208,441 | -0.07(-0.27%) |
Apr 12, 2006 | 27.52 | 27.68 | 27.47 | 27.47 | 161,923 | -0.04(-0.16%) |
Apr 11, 2006 | 27.61 | 27.67 | 27.39 | 27.52 | 350,604 | -0.07(-0.24%) |
Apr 10, 2006 | 27.44 | 27.59 | 27.27 | 27.58 | 285,835 | +0.14(+0.50%) |
Apr 07, 2006 | 27.82 | 27.99 | 27.44 | 27.44 | 292,422 | -0.25(-0.89%) |
Apr 06, 2006 | 28.07 | 28.07 | 27.52 | 27.69 | 368,992 | -0.45(-1.61%) |
Apr 05, 2006 | 27.96 | 28.20 | 27.85 | 28.14 | 177,017 | +0.16(+0.57%) |
Apr 04, 2006 | 27.70 | 28.20 | 27.60 | 27.98 | 310,947 | -0.02(-0.08%) |
Apr 03, 2006 | 28.13 | 28.41 | 27.87 | 28.01 | 292,833 | +0.23(+0.81%) |
Mar 31, 2006 | 27.95 | 28.10 | 27.68 | 27.78 | 361,857 | -0.23(-0.83%) |
Mar 30, 2006 | 28.36 | 28.40 | 27.88 | 28.01 | 260,723 | -0.33(-1.16%) |
Mar 29, 2006 | 28.06 | 28.40 | 28.06 | 28.34 | 257,704 | +0.28(+1.01%) |
Mar 28, 2006 | 28.20 | 28.43 | 28.01 | 28.06 | 201,443 | -0.11(-0.39%) |
Mar 27, 2006 | 28.24 | 28.28 | 28.09 | 28.17 | 395,476 | -0.13(-0.46%) |
Mar 24, 2006 | 28.48 | 28.52 | 28.11 | 28.30 | 413,590 | -0.27(-0.94%) |
Mar 23, 2006 | 28.53 | 28.65 | 28.30 | 28.57 | 334,000 | -0.06(-0.20%) |
Mar 22, 2006 | 28.49 | 28.65 | 28.49 | 28.62 | 433,487 | +0.06(+0.20%) |
Mar 21, 2006 | 28.67 | 28.74 | 28.45 | 28.57 | 334,824 | -0.10(-0.36%) |
Mar 20, 2006 | 28.60 | 28.67 | 28.47 | 28.67 | 329,198 | +0.07(+0.23%) |
Mar 17, 2006 | 28.35 | 28.78 | 28.30 | 28.60 | 626,972 | +0.28(+0.98%) |
Mar 16, 2006 | 28.09 | 28.36 | 28.05 | 28.33 | 429,508 | +0.24(+0.86%) |
Mar 15, 2006 | 27.81 | 28.18 | 27.74 | 28.09 | 435,957 | +0.20(+0.73%) |
Mar 14, 2006 | 27.53 | 27.89 | 27.42 | 27.88 | 577,022 | +0.29(+1.06%) |
Mar 13, 2006 | 27.66 | 27.74 | 27.52 | 27.59 | 238,768 | +0.01(+0.03%) |
Mar 10, 2006 | 27.75 | 27.77 | 27.54 | 27.58 | 361,582 | -0.15(-0.55%) |
Mar 09, 2006 | 27.59 | 27.77 | 27.52 | 27.74 | 320,964 | +0.06(+0.21%) |
Mar 08, 2006 | 27.68 | 27.80 | 27.39 | 27.68 | 390,948 | +0.01(+0.03%) |
Mar 07, 2006 | 27.95 | 28.39 | 27.55 | 27.67 | 386,831 | -0.34(-1.22%) |
Mar 06, 2006 | 28.05 | 28.09 | 27.82 | 28.01 | 258,665 | -0.09(-0.34%) |
Mar 03, 2006 | 28.07 | 28.44 | 27.96 | 28.11 | 465,460 | +0.04(+0.16%) |
Mar 02, 2006 | 28.02 | 28.16 | 27.87 | 28.06 | 577,846 | -0.14(-0.49%) |