Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.50 | 23.74 | 22.50 | 23.60 | 57,314 | +0.91(+4.01%) |
May 30, 2006 | 23.20 | 23.20 | 22.33 | 22.69 | 44,280 | -0.03(-0.13%) |
May 26, 2006 | 22.95 | 22.98 | 22.38 | 22.72 | 42,550 | +0.39(+1.75%) |
May 25, 2006 | 22.00 | 22.73 | 21.51 | 22.33 | 49,770 | +0.34(+1.55%) |
May 24, 2006 | 22.50 | 22.80 | 21.44 | 21.99 | 79,594 | -1.00(-4.35%) |
May 23, 2006 | 23.50 | 23.50 | 22.81 | 22.99 | 82,369 | -0.30(-1.29%) |
May 22, 2006 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) |
May 19, 2006 | 23.50 | 23.50 | 23.10 | 23.29 | 162,248 | -0.07(-0.30%) |
May 18, 2006 | 23.02 | 23.50 | 23.00 | 23.36 | 59,487 | +0.26(+1.13%) |
May 17, 2006 | 23.25 | 23.39 | 23.06 | 23.10 | 63,952 | -23.39(-50.31%) |
May 16, 2006 | 46.00 | 46.66 | 46.00 | 46.49 | 40,751 | +0.49(+1.07%) |
May 15, 2006 | 46.10 | 46.35 | 46.00 | 46.00 | 49,362 | -0.35(-0.76%) |
May 12, 2006 | 46.30 | 46.90 | 46.00 | 46.35 | 108,470 | +0.25(+0.54%) |
May 11, 2006 | 45.81 | 46.67 | 45.72 | 46.10 | 20,563 | -0.11(-0.24%) |
May 10, 2006 | 46.75 | 47.00 | 46.20 | 46.21 | 104,170 | -0.20(-0.43%) |
May 09, 2006 | 46.10 | 46.75 | 45.67 | 46.41 | 30,580 | +0.06(+0.13%) |
May 08, 2006 | 46.50 | 46.60 | 46.13 | 46.35 | 12,458 | -0.45(-0.96%) |
May 05, 2006 | 47.50 | 47.50 | 46.71 | 46.80 | 63,369 | +0.02(+0.04%) |
May 04, 2006 | 44.00 | 46.78 | 43.92 | 46.78 | 55,707 | +2.88(+6.56%) |
May 03, 2006 | 43.60 | 43.95 | 43.60 | 43.90 | 5,657 | +0.20(+0.46%) |
May 02, 2006 | 43.50 | 43.99 | 43.15 | 43.70 | 10,536 | +0.60(+1.39%) |
May 01, 2006 | 43.05 | 43.40 | 43.05 | 43.10 | 11,305 | -0.26(-0.60%) |
Apr 28, 2006 | 43.36 | 43.36 | 43.36 | 43.36 | 0 | -0.08(-0.18%) |
Apr 27, 2006 | 43.25 | 44.01 | 42.82 | 43.44 | 46,246 | -0.30(-0.69%) |
Apr 26, 2006 | 43.51 | 43.90 | 43.26 | 43.74 | 20,187 | +0.23(+0.53%) |
Apr 25, 2006 | 43.90 | 43.90 | 43.39 | 43.51 | 8,647 | -0.49(-1.11%) |
Apr 24, 2006 | 44.01 | 44.35 | 43.75 | 44.00 | 11,297 | -0.60(-1.35%) |
Apr 21, 2006 | 43.27 | 45.01 | 43.26 | 44.60 | 72,282 | +1.55(+3.60%) |
Apr 20, 2006 | 42.60 | 43.25 | 42.60 | 43.05 | 29,172 | +0.31(+0.73%) |
Apr 19, 2006 | 42.55 | 43.13 | 42.55 | 42.74 | 6,323 | -0.05(-0.12%) |
Apr 18, 2006 | 42.95 | 42.95 | 42.55 | 42.79 | 6,977 | -0.19(-0.44%) |
Apr 17, 2006 | 43.35 | 43.35 | 42.75 | 42.98 | 22,590 | +0.28(+0.66%) |
Apr 13, 2006 | 42.92 | 43.08 | 42.70 | 42.70 | 5,190 | -0.30(-0.70%) |
Apr 12, 2006 | 43.80 | 43.80 | 42.77 | 43.00 | 12,097 | -0.32(-0.74%) |
Apr 11, 2006 | 43.56 | 43.89 | 43.00 | 43.32 | 17,388 | -0.18(-0.41%) |
Apr 10, 2006 | 43.00 | 43.50 | 42.60 | 43.50 | 18,632 | +0.74(+1.73%) |
Apr 07, 2006 | 42.23 | 42.77 | 42.21 | 42.76 | 27,310 | +0.54(+1.28%) |
Apr 06, 2006 | 43.75 | 43.75 | 42.22 | 42.22 | 15,690 | -0.79(-1.84%) |
Apr 05, 2006 | 43.50 | 43.50 | 42.85 | 43.01 | 52,076 | -0.09(-0.21%) |
Apr 04, 2006 | 43.00 | 43.19 | 43.00 | 43.10 | 33,595 | +0.10(+0.23%) |
Apr 03, 2006 | 42.50 | 43.10 | 42.50 | 43.00 | 35,500 | -0.15(-0.35%) |
Mar 31, 2006 | 43.15 | 43.15 | 42.80 | 43.15 | 51,189 | +0.03(+0.07%) |
Mar 30, 2006 | 44.20 | 44.20 | 42.75 | 43.12 | 51,004 | +0.12(+0.28%) |
Mar 29, 2006 | 41.74 | 43.00 | 41.49 | 43.00 | 34,333 | +1.85(+4.50%) |
Mar 28, 2006 | 40.55 | 41.15 | 40.55 | 41.15 | 92,438 | +0.42(+1.03%) |
Mar 27, 2006 | 40.40 | 40.80 | 40.40 | 40.73 | 14,504 | +0.33(+0.82%) |
Mar 24, 2006 | 41.00 | 41.00 | 40.40 | 40.40 | 29,886 | -1.10(-2.65%) |
Mar 21, 2006 | 41.84 | 41.84 | 41.00 | 41.50 | 37,465 | +0.09(+0.22%) |
Mar 20, 2006 | 41.50 | 41.90 | 41.11 | 41.41 | 41,052 | +0.23(+0.56%) |
Mar 17, 2006 | 40.70 | 41.33 | 40.50 | 41.18 | 36,595 | +0.94(+2.34%) |
Mar 16, 2006 | 41.65 | 41.65 | 40.15 | 40.24 | 45,776 | -1.26(-3.04%) |
Mar 15, 2006 | 41.49 | 41.50 | 41.00 | 41.50 | 19,992 | +0.00(+0.00%) |
Mar 14, 2006 | 41.15 | 41.59 | 40.20 | 41.50 | 28,312 | +1.19(+2.95%) |
Mar 13, 2006 | 39.50 | 40.60 | 39.20 | 40.31 | 46,826 | +1.31(+3.36%) |
Mar 10, 2006 | 39.35 | 39.51 | 38.98 | 39.00 | 56,645 | +0.07(+0.18%) |
Mar 09, 2006 | 39.00 | 39.09 | 38.90 | 38.93 | 143,290 | -0.13(-0.33%) |
Mar 08, 2006 | 39.30 | 39.30 | 39.00 | 39.06 | 50,271 | -0.19(-0.48%) |
Mar 07, 2006 | 39.16 | 39.55 | 39.08 | 39.25 | 34,696 | -0.25(-0.63%) |
Mar 06, 2006 | 40.00 | 40.00 | 39.50 | 39.50 | 42,100 | -0.29(-0.73%) |
Mar 03, 2006 | 40.10 | 40.10 | 39.50 | 39.79 | 35,483 | -0.31(-0.77%) |
Mar 02, 2006 | 40.62 | 40.76 | 39.72 | 40.10 | 86,415 | -0.63(-1.55%) |