Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.86 | 31.92 | 30.97 | 30.97 | 11,149 | -0.95(-2.97%) |
May 30, 2006 | 32.92 | 33.19 | 31.22 | 31.92 | 13,227 | -1.09(-3.30%) |
May 26, 2006 | 33.61 | 33.61 | 32.74 | 33.01 | 9,456 | -0.27(-0.82%) |
May 25, 2006 | 32.83 | 34.02 | 32.76 | 33.28 | 6,244 | +0.54(+1.65%) |
May 24, 2006 | 32.65 | 33.63 | 31.85 | 32.74 | 12,301 | +1.28(+4.08%) |
May 23, 2006 | 30.55 | 32.30 | 30.09 | 31.46 | 33,269 | +1.48(+4.93%) |
May 22, 2006 | 30.44 | 32.72 | 29.20 | 29.98 | 33,713 | -0.46(-1.51%) |
May 19, 2006 | 34.08 | 34.96 | 28.90 | 30.44 | 69,308 | -3.64(-10.67%) |
May 18, 2006 | 36.27 | 38.05 | 32.80 | 34.08 | 27,570 | -2.19(-6.05%) |
May 17, 2006 | 37.61 | 37.61 | 35.60 | 36.28 | 23,280 | -2.27(-5.88%) |
May 16, 2006 | 39.57 | 39.82 | 35.40 | 38.54 | 19,319 | -0.65(-1.67%) |
May 15, 2006 | 44.07 | 44.07 | 37.52 | 39.20 | 56,375 | -5.04(-11.40%) |
May 12, 2006 | 43.81 | 44.34 | 42.72 | 44.24 | 16,924 | +0.21(+0.48%) |
May 11, 2006 | 44.71 | 46.90 | 42.52 | 44.03 | 81,069 | -0.66(-1.49%) |
May 10, 2006 | 44.25 | 45.13 | 42.71 | 44.69 | 31,656 | +0.18(+0.40%) |
May 09, 2006 | 41.95 | 44.52 | 41.95 | 44.52 | 101,405 | +2.92(+7.02%) |
May 08, 2006 | 39.82 | 41.59 | 38.06 | 41.59 | 32,167 | +3.00(+7.77%) |
May 05, 2006 | 40.80 | 40.80 | 36.46 | 38.59 | 12,514 | +1.34(+3.59%) |
May 04, 2006 | 41.59 | 41.59 | 36.28 | 37.26 | 20,861 | -4.05(-9.81%) |
May 03, 2006 | 39.82 | 41.37 | 39.21 | 41.31 | 17,111 | +1.49(+3.73%) |
May 02, 2006 | 37.17 | 39.82 | 36.43 | 39.82 | 29,661 | +3.10(+8.43%) |
May 01, 2006 | 36.28 | 37.44 | 36.28 | 36.73 | 11,281 | +0.00(+0.00%) |
Apr 28, 2006 | 35.44 | 37.02 | 34.74 | 36.73 | 15,141 | -0.29(-0.77%) |
Apr 27, 2006 | 37.48 | 38.05 | 35.57 | 37.01 | 7,313 | -0.47(-1.24%) |
Apr 26, 2006 | 35.39 | 38.67 | 35.39 | 37.48 | 35,705 | +2.22(+6.30%) |
Apr 25, 2006 | 38.94 | 39.30 | 34.09 | 35.26 | 39,585 | -4.04(-10.27%) |
Apr 24, 2006 | 42.04 | 42.04 | 39.16 | 39.29 | 9,679 | -1.57(-3.83%) |
Apr 21, 2006 | 42.27 | 42.27 | 40.71 | 40.86 | 10,637 | -0.73(-1.77%) |
Apr 20, 2006 | 43.14 | 43.14 | 41.59 | 41.59 | 13,191 | -0.97(-2.29%) |
Apr 19, 2006 | 42.09 | 43.28 | 41.48 | 42.57 | 21,357 | +0.48(+1.14%) |
Apr 18, 2006 | 41.42 | 43.28 | 40.84 | 42.09 | 24,168 | +0.69(+1.67%) |
Apr 17, 2006 | 39.84 | 43.79 | 39.38 | 41.40 | 33,472 | +0.65(+1.59%) |
Apr 13, 2006 | 41.33 | 43.36 | 38.72 | 40.75 | 28,499 | -0.58(-1.39%) |
Apr 12, 2006 | 43.39 | 46.02 | 39.96 | 41.33 | 48,146 | -2.06(-4.75%) |
Apr 11, 2006 | 41.36 | 47.51 | 40.76 | 43.39 | 91,137 | +3.10(+7.68%) |
Apr 10, 2006 | 34.96 | 41.49 | 34.43 | 40.29 | 83,886 | +6.27(+18.41%) |
Apr 07, 2006 | 33.36 | 34.69 | 32.61 | 34.03 | 24,354 | +1.27(+3.89%) |
Apr 06, 2006 | 33.29 | 33.63 | 32.58 | 32.75 | 23,430 | +0.45(+1.40%) |
Apr 05, 2006 | 30.84 | 32.74 | 30.44 | 32.30 | 48,833 | +1.77(+5.80%) |
Apr 04, 2006 | 30.89 | 30.97 | 30.53 | 30.53 | 12,899 | +0.22(+0.73%) |
Apr 03, 2006 | 29.87 | 30.94 | 29.87 | 30.31 | 13,057 | +0.42(+1.39%) |
Mar 31, 2006 | 30.09 | 30.44 | 29.07 | 29.90 | 6,090 | +0.26(+0.88%) |
Mar 30, 2006 | 29.74 | 30.51 | 28.98 | 29.63 | 15,592 | +0.08(+0.25%) |
Mar 29, 2006 | 28.00 | 29.99 | 28.00 | 29.56 | 10,914 | +2.12(+7.71%) |
Mar 28, 2006 | 28.32 | 30.97 | 26.57 | 27.44 | 32,882 | -0.88(-3.09%) |
Mar 27, 2006 | 25.22 | 28.32 | 25.22 | 28.32 | 14,231 | +3.10(+12.28%) |
Mar 24, 2006 | 24.62 | 25.22 | 23.81 | 25.22 | 17,418 | +0.44(+1.79%) |
Mar 23, 2006 | 24.29 | 24.78 | 23.12 | 24.78 | 6,327 | +1.77(+7.69%) |
Mar 22, 2006 | 21.24 | 23.01 | 21.15 | 23.01 | 26,214 | +1.90(+9.01%) |
Mar 21, 2006 | 20.62 | 21.59 | 20.18 | 21.11 | 12,066 | +0.67(+3.29%) |
Mar 20, 2006 | 23.01 | 23.01 | 19.12 | 20.43 | 89,414 | -3.90(-16.04%) |
Mar 17, 2006 | 28.32 | 28.32 | 22.15 | 24.34 | 24,915 | -1.77(-6.78%) |
Mar 16, 2006 | 30.09 | 34.51 | 25.49 | 26.11 | 16,631 | -3.54(-11.94%) |