Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.05 | 37.40 | 35.60 | 35.90 | 3,854 | -0.20(-0.55%) |
May 30, 2006 | 36.90 | 36.90 | 35.60 | 36.10 | 3,727 | -1.20(-3.22%) |
May 26, 2006 | 36.89 | 39.00 | 36.30 | 37.30 | 6,331 | -0.20(-0.53%) |
May 25, 2006 | 38.05 | 38.20 | 34.00 | 37.50 | 15,818 | -0.35(-0.92%) |
May 24, 2006 | 41.20 | 41.95 | 37.75 | 37.85 | 11,498 | -3.55(-8.57%) |
May 23, 2006 | 42.50 | 42.50 | 40.75 | 41.40 | 5,008 | +0.40(+0.98%) |
May 22, 2006 | 43.45 | 43.45 | 40.80 | 41.00 | 5,121 | -2.80(-6.39%) |
May 19, 2006 | 42.80 | 45.75 | 42.25 | 43.80 | 6,023 | +1.10(+2.58%) |
May 18, 2006 | 44.95 | 46.25 | 42.50 | 42.70 | 6,654 | -2.15(-4.79%) |
May 17, 2006 | 44.35 | 47.40 | 43.75 | 44.85 | 4,299 | -0.15(-0.33%) |
May 16, 2006 | 45.40 | 50.20 | 42.85 | 45.00 | 5,806 | -0.65(-1.42%) |
May 15, 2006 | 47.50 | 48.25 | 45.50 | 45.65 | 5,550 | -2.10(-4.40%) |
May 12, 2006 | 50.30 | 51.00 | 46.75 | 47.75 | 10,157 | -3.25(-6.37%) |
May 11, 2006 | 53.00 | 54.20 | 51.00 | 51.00 | 5,738 | -1.40(-2.67%) |
May 10, 2006 | 51.90 | 54.90 | 51.90 | 52.40 | 5,854 | +0.75(+1.45%) |
May 09, 2006 | 53.90 | 54.00 | 51.45 | 51.65 | 6,692 | -2.75(-5.06%) |
May 08, 2006 | 51.25 | 57.10 | 50.50 | 54.40 | 25,348 | +4.25(+8.47%) |
May 05, 2006 | 49.90 | 52.30 | 49.75 | 50.15 | 7,119 | +1.00(+2.03%) |
May 04, 2006 | 51.25 | 51.25 | 47.80 | 49.15 | 14,174 | -2.30(-4.47%) |
May 03, 2006 | 52.50 | 52.50 | 50.65 | 51.45 | 7,969 | -1.15(-2.19%) |
May 02, 2006 | 52.05 | 54.00 | 51.90 | 52.60 | 6,042 | -1.35(-2.50%) |
May 01, 2006 | 55.25 | 55.70 | 53.80 | 53.95 | 7,311 | -1.10(-2.00%) |
Apr 28, 2006 | 54.00 | 55.80 | 54.00 | 55.05 | 7,420 | +1.20(+2.23%) |
Apr 27, 2006 | 53.65 | 55.15 | 53.50 | 53.85 | 6,883 | -0.40(-0.74%) |
Apr 26, 2006 | 55.95 | 57.00 | 54.00 | 54.25 | 7,298 | -0.85(-1.54%) |
Apr 25, 2006 | 54.00 | 55.25 | 53.25 | 55.10 | 7,548 | +0.35(+0.64%) |
Apr 24, 2006 | 55.35 | 57.35 | 53.85 | 54.75 | 6,389 | -0.90(-1.62%) |
Apr 21, 2006 | 57.45 | 57.45 | 55.10 | 55.65 | 7,590 | -0.65(-1.15%) |
Apr 20, 2006 | 57.55 | 60.50 | 56.30 | 56.30 | 16,895 | -1.65(-2.85%) |
Apr 19, 2006 | 59.95 | 60.00 | 56.50 | 57.95 | 13,951 | +1.80(+3.21%) |
Apr 18, 2006 | 53.75 | 60.00 | 53.35 | 56.15 | 38,659 | +2.80(+5.24%) |
Apr 17, 2006 | 51.95 | 54.40 | 51.95 | 53.35 | 8,169 | +1.50(+2.90%) |
Apr 13, 2006 | 53.90 | 55.70 | 51.45 | 51.85 | 18,728 | -2.15(-3.98%) |
Apr 12, 2006 | 54.35 | 57.06 | 53.90 | 54.00 | 9,973 | -0.35(-0.64%) |
Apr 11, 2006 | 56.60 | 61.00 | 54.00 | 54.35 | 37,262 | -2.15(-3.81%) |
Apr 10, 2006 | 57.90 | 60.75 | 56.50 | 56.50 | 10,419 | -2.00(-3.42%) |
Apr 07, 2006 | 54.50 | 63.75 | 52.75 | 58.50 | 74,636 | +4.35(+8.03%) |
Apr 06, 2006 | 55.65 | 56.00 | 54.00 | 54.15 | 7,246 | -1.50(-2.70%) |
Apr 05, 2006 | 54.25 | 56.15 | 53.70 | 55.65 | 18,354 | +1.40(+2.58%) |
Apr 04, 2006 | 57.85 | 58.50 | 53.50 | 54.25 | 25,958 | -4.70(-7.97%) |
Apr 03, 2006 | 60.75 | 60.75 | 58.05 | 58.95 | 17,303 | -0.90(-1.50%) |
Mar 31, 2006 | 63.00 | 63.00 | 59.00 | 59.85 | 26,120 | -2.65(-4.24%) |
Mar 30, 2006 | 63.75 | 64.85 | 61.75 | 62.50 | 15,448 | -0.05(-0.08%) |
Mar 29, 2006 | 63.35 | 67.00 | 61.85 | 62.55 | 34,572 | -0.95(-1.50%) |
Mar 28, 2006 | 61.90 | 67.40 | 61.03 | 63.50 | 51,230 | +2.90(+4.79%) |
Mar 27, 2006 | 63.50 | 63.50 | 60.60 | 60.60 | 13,618 | -0.60(-0.98%) |
Mar 24, 2006 | 61.15 | 64.60 | 59.00 | 61.20 | 42,199 | -0.10(-0.16%) |
Mar 23, 2006 | 59.50 | 65.95 | 59.50 | 61.30 | 72,880 | +1.80(+3.03%) |
Mar 22, 2006 | 60.00 | 61.50 | 58.80 | 59.50 | 17,760 | +0.25(+0.42%) |
Mar 21, 2006 | 59.75 | 63.15 | 59.25 | 59.25 | 31,439 | -0.50(-0.84%) |
Mar 20, 2006 | 62.50 | 63.80 | 59.75 | 59.75 | 32,273 | -1.75(-2.85%) |
Mar 17, 2006 | 62.90 | 66.70 | 57.75 | 61.50 | 84,794 | +0.00(+0.00%) |
Mar 16, 2006 | 67.80 | 71.25 | 60.25 | 61.50 | 161,064 | -9.70(-13.62%) |
Mar 15, 2006 | 52.90 | 71.60 | 52.65 | 71.20 | 195,642 | +18.00(+33.83%) |
Mar 14, 2006 | 55.90 | 56.00 | 52.90 | 53.20 | 20,212 | -2.50(-4.49%) |
Mar 13, 2006 | 56.45 | 59.70 | 55.00 | 55.70 | 18,273 | +0.20(+0.36%) |
Mar 10, 2006 | 59.20 | 59.75 | 54.80 | 55.50 | 25,219 | -2.74(-4.71%) |
Mar 09, 2006 | 53.50 | 64.50 | 53.50 | 58.24 | 93,738 | +5.14(+9.69%) |
Mar 08, 2006 | 54.15 | 56.75 | 52.40 | 53.10 | 23,339 | -1.30(-2.39%) |
Mar 07, 2006 | 55.20 | 57.40 | 53.90 | 54.40 | 12,631 | -1.05(-1.89%) |
Mar 06, 2006 | 54.90 | 57.40 | 54.45 | 55.45 | 13,123 | +1.10(+2.02%) |
Mar 03, 2006 | 58.30 | 59.60 | 54.35 | 54.35 | 20,326 | -3.70(-6.37%) |
Mar 02, 2006 | 56.70 | 63.25 | 56.10 | 58.05 | 50,142 | +1.35(+2.38%) |