Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.50 | 43.50 | 42.30 | 43.50 | 6,742 | +1.20(+2.84%) |
May 30, 2006 | 42.30 | 45.15 | 42.30 | 42.30 | 10,562 | -0.95(-2.20%) |
May 26, 2006 | 43.25 | 43.80 | 42.25 | 43.25 | 6,342 | +2.00(+4.85%) |
May 25, 2006 | 41.25 | 42.85 | 41.25 | 41.25 | 3,035 | -1.35(-3.17%) |
May 24, 2006 | 42.60 | 43.45 | 40.50 | 42.60 | 49,557 | -2.20(-4.91%) |
May 23, 2006 | 44.80 | 45.70 | 42.50 | 44.80 | 40,845 | +3.90(+9.54%) |
May 22, 2006 | 40.90 | 43.60 | 40.90 | 40.90 | 43,456 | -5.10(-11.09%) |
May 19, 2006 | 46.00 | 47.25 | 45.25 | 46.00 | 45,858 | +0.35(+0.77%) |
May 18, 2006 | 45.65 | 48.00 | 45.65 | 45.65 | 13,743 | -1.60(-3.39%) |
May 17, 2006 | 47.90 | 49.45 | 47.25 | 47.25 | 27,346 | -0.65(-1.36%) |
May 16, 2006 | 47.90 | 48.20 | 46.75 | 47.90 | 9,656 | -0.10(-0.21%) |
May 15, 2006 | 48.00 | 48.50 | 46.50 | 48.00 | 16,406 | -5.70(-10.61%) |
May 12, 2006 | 53.70 | 54.75 | 52.70 | 53.70 | 14,130 | -2.10(-3.76%) |
May 11, 2006 | 55.80 | 56.90 | 55.25 | 55.80 | 11,679 | +0.40(+0.72%) |
May 10, 2006 | 55.40 | 56.75 | 54.90 | 55.40 | 9,536 | +1.15(+2.12%) |
May 09, 2006 | 54.25 | 54.25 | 51.30 | 54.25 | 10,658 | +4.05(+8.07%) |
May 08, 2006 | 50.20 | 51.50 | 50.20 | 50.20 | 22,581 | +0.65(+1.31%) |
May 05, 2006 | 49.55 | 51.00 | 49.55 | 49.55 | 12,558 | +0.20(+0.41%) |
May 04, 2006 | 49.35 | 49.75 | 48.50 | 49.35 | 7,681 | -0.40(-0.80%) |
May 03, 2006 | 49.75 | 49.95 | 48.50 | 49.75 | 28,905 | +1.25(+2.58%) |
May 02, 2006 | 48.50 | 49.75 | 48.25 | 48.50 | 19,779 | +1.15(+2.43%) |
May 01, 2006 | 47.35 | 49.00 | 47.35 | 47.35 | 8,103 | -0.15(-0.32%) |
Apr 28, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -0.40(-0.84%) |
Apr 27, 2006 | 47.90 | 47.97 | 47.60 | 47.90 | 4,924 | -0.50(-1.03%) |
Apr 26, 2006 | 48.40 | 48.40 | 47.35 | 48.40 | 40,189 | +2.00(+4.31%) |
Apr 25, 2006 | 46.40 | 46.60 | 45.67 | 46.40 | 188,294 | +0.00(+0.00%) |
Apr 24, 2006 | 46.40 | 46.25 | 45.00 | 46.40 | 8,186 | +0.00(+0.00%) |
Apr 21, 2006 | 44.50 | 46.40 | 45.00 | 46.40 | 50,579 | +1.90(+4.27%) |
Apr 20, 2006 | 46.20 | 47.45 | 44.50 | 44.50 | 277,073 | -1.70(-3.68%) |
Apr 19, 2006 | 47.55 | 46.95 | 46.00 | 46.20 | 138,212 | -1.35(-2.84%) |
Apr 18, 2006 | 47.55 | 47.88 | 46.45 | 47.55 | 52,578 | +0.80(+1.71%) |
Apr 17, 2006 | 46.75 | 47.55 | 46.00 | 46.75 | 14,125 | +0.75(+1.63%) |
Apr 13, 2006 | 47.50 | 47.35 | 45.75 | 46.00 | 22,959 | -1.50(-3.16%) |
Apr 12, 2006 | 47.50 | 48.70 | 47.50 | 47.50 | 356,549 | +0.00(+0.00%) |
Apr 11, 2006 | 47.50 | 48.65 | 47.50 | 47.50 | 196,453 | -1.25(-2.56%) |
Apr 10, 2006 | 48.75 | 48.75 | 47.50 | 48.75 | 47,909 | +0.10(+0.21%) |
Apr 07, 2006 | 48.65 | 50.10 | 48.50 | 48.65 | 175,403 | -3.05(-5.90%) |
Apr 06, 2006 | 51.70 | 52.00 | 50.35 | 51.70 | 22,663 | -0.25(-0.48%) |
Apr 05, 2006 | 51.95 | 51.95 | 50.45 | 51.95 | 72,653 | +3.20(+6.56%) |
Apr 04, 2006 | 48.75 | 49.95 | 48.50 | 48.75 | 5,183 | +1.27(+2.66%) |
Apr 03, 2006 | 47.48 | 47.48 | 47.48 | 47.48 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 47.48 | 47.70 | 47.05 | 47.48 | 14,693 | -1.12(-2.29%) |
Mar 30, 2006 | 48.60 | 48.60 | 48.05 | 48.60 | 17,203 | +2.25(+4.85%) |
Mar 29, 2006 | 46.35 | 46.75 | 45.70 | 46.35 | 164,403 | +0.55(+1.20%) |
Mar 28, 2006 | 48.65 | 46.80 | 45.80 | 45.80 | 12,225 | -2.85(-5.86%) |
Mar 27, 2006 | 48.65 | 49.20 | 48.25 | 48.65 | 13,046 | +2.85(+6.22%) |
Mar 24, 2006 | 45.35 | 46.00 | 45.20 | 45.80 | 18,335 | +1.80(+4.09%) |
Mar 21, 2006 | 44.00 | 44.95 | 44.00 | 44.00 | 6,127 | -0.50(-1.12%) |
Mar 20, 2006 | 44.50 | 45.10 | 44.50 | 44.50 | 16,186 | -0.25(-0.56%) |
Mar 17, 2006 | 44.75 | 45.61 | 44.75 | 44.75 | 51,010 | +0.90(+2.05%) |
Mar 16, 2006 | 43.85 | 44.05 | 43.00 | 43.85 | 3,991 | -0.15(-0.34%) |
Mar 15, 2006 | 40.50 | 44.80 | 43.50 | 44.00 | 72,530 | +3.50(+8.64%) |
Mar 14, 2006 | 40.25 | 41.75 | 40.50 | 40.50 | 5,920 | +0.25(+0.62%) |
Mar 13, 2006 | 40.25 | 41.00 | 40.25 | 40.25 | 5,319 | +0.50(+1.26%) |
Mar 10, 2006 | 39.75 | 40.72 | 39.70 | 39.75 | 10,055 | +0.50(+1.27%) |
Mar 09, 2006 | 39.25 | 41.00 | 39.25 | 39.25 | 22,913 | +1.25(+3.29%) |
Mar 08, 2006 | 38.00 | 39.75 | 37.90 | 38.00 | 23,562 | -2.00(-5.00%) |
Mar 07, 2006 | 40.00 | 41.15 | 40.00 | 40.00 | 14,265 | -4.35(-9.81%) |
Mar 06, 2006 | 44.35 | 44.35 | 44.35 | 44.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 44.35 | 44.80 | 44.00 | 44.35 | 5,531 | -0.15(-0.34%) |
Mar 02, 2006 | 44.50 | 44.50 | 43.35 | 44.50 | 54,261 | +2.00(+4.71%) |