Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.05 | 13.25 | 12.70 | 13.00 | 219,073 | +0.01(+0.08%) |
May 30, 2006 | 13.43 | 13.65 | 12.70 | 12.99 | 247,410 | -0.16(-1.22%) |
May 26, 2006 | 13.10 | 13.15 | 12.54 | 13.15 | 119,058 | +0.16(+1.23%) |
May 25, 2006 | 12.49 | 13.04 | 12.20 | 12.99 | 149,731 | -23.86(-64.75%) |
May 24, 2006 | 36.50 | 37.50 | 36.45 | 36.85 | 85,200 | -0.65(-1.73%) |
May 23, 2006 | 37.65 | 38.35 | 37.28 | 37.50 | 116,868 | -0.34(-0.90%) |
May 22, 2006 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | +0.00(+0.00%) |
May 19, 2006 | 38.50 | 38.50 | 36.16 | 37.84 | 132,425 | -0.91(-2.35%) |
May 18, 2006 | 39.65 | 39.65 | 38.65 | 38.75 | 86,438 | -0.37(-0.95%) |
May 17, 2006 | 39.90 | 39.90 | 38.51 | 39.12 | 97,731 | +0.12(+0.31%) |
May 16, 2006 | 38.75 | 40.69 | 37.50 | 39.00 | 211,501 | +0.50(+1.30%) |
May 15, 2006 | 41.02 | 41.98 | 38.41 | 38.50 | 188,136 | -4.90(-11.29%) |
May 12, 2006 | 46.50 | 46.50 | 42.35 | 43.40 | 129,519 | -2.40(-5.24%) |
May 11, 2006 | 46.30 | 46.75 | 45.74 | 45.80 | 110,826 | -0.35(-0.76%) |
May 10, 2006 | 45.95 | 46.60 | 45.30 | 46.15 | 253,906 | +0.97(+2.15%) |
May 09, 2006 | 44.50 | 45.25 | 44.25 | 45.18 | 195,133 | +0.80(+1.80%) |
May 08, 2006 | 45.15 | 45.15 | 43.50 | 44.38 | 89,103 | -0.65(-1.44%) |
May 05, 2006 | 44.50 | 46.00 | 44.25 | 45.03 | 185,114 | +0.78(+1.76%) |
May 04, 2006 | 44.75 | 44.98 | 43.56 | 44.25 | 59,406 | -0.51(-1.14%) |
May 03, 2006 | 46.00 | 46.75 | 44.75 | 44.76 | 67,042 | -0.73(-1.60%) |
May 02, 2006 | 45.60 | 46.75 | 44.53 | 45.49 | 93,105 | -0.51(-1.11%) |
May 01, 2006 | 47.40 | 47.40 | 45.75 | 46.00 | 123,017 | -1.20(-2.54%) |
Apr 28, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | +0.30(+0.64%) |
Apr 27, 2006 | 45.67 | 47.01 | 45.67 | 46.90 | 86,034 | +0.15(+0.32%) |
Apr 26, 2006 | 45.81 | 46.87 | 45.81 | 46.75 | 84,559 | +0.45(+0.97%) |
Apr 25, 2006 | 45.56 | 46.87 | 45.56 | 46.30 | 16,248 | +0.78(+1.71%) |
Apr 24, 2006 | 46.50 | 46.50 | 45.30 | 45.52 | 109,991 | -1.00(-2.15%) |
Apr 21, 2006 | 46.89 | 47.00 | 46.50 | 46.52 | 30,503 | +0.52(+1.13%) |
Apr 20, 2006 | 47.00 | 47.00 | 45.25 | 46.00 | 97,543 | -1.00(-2.13%) |
Apr 19, 2006 | 45.41 | 47.01 | 45.41 | 47.00 | 55,448 | +1.55(+3.41%) |
Apr 18, 2006 | 42.78 | 46.00 | 42.78 | 45.45 | 161,399 | +2.93(+6.89%) |
Apr 17, 2006 | 40.15 | 42.52 | 40.15 | 42.52 | 34,840 | +2.37(+5.90%) |
Apr 13, 2006 | 39.50 | 40.25 | 39.50 | 40.15 | 43,091 | +0.33(+0.83%) |
Apr 12, 2006 | 39.75 | 40.25 | 39.27 | 39.82 | 103,258 | +0.27(+0.68%) |
Apr 11, 2006 | 39.59 | 39.65 | 39.15 | 39.55 | 66,796 | +0.07(+0.18%) |
Apr 10, 2006 | 39.26 | 39.85 | 38.65 | 39.48 | 63,585 | +0.38(+0.97%) |
Apr 07, 2006 | 39.30 | 39.80 | 38.75 | 39.10 | 34,336 | -0.70(-1.76%) |
Apr 06, 2006 | 38.85 | 39.80 | 38.37 | 39.80 | 37,835 | +1.42(+3.70%) |
Apr 05, 2006 | 37.85 | 38.65 | 37.85 | 38.38 | 20,217 | +1.04(+2.79%) |
Apr 04, 2006 | 38.61 | 38.99 | 37.34 | 37.34 | 31,577 | -1.16(-3.01%) |
Apr 03, 2006 | 39.51 | 39.75 | 38.45 | 38.50 | 55,800 | -0.08(-0.21%) |
Mar 31, 2006 | 38.95 | 39.50 | 38.26 | 38.58 | 89,678 | -1.11(-2.80%) |
Mar 30, 2006 | 38.65 | 39.69 | 38.05 | 39.69 | 40,515 | +2.19(+5.84%) |
Mar 29, 2006 | 34.99 | 37.50 | 34.78 | 37.50 | 260,253 | +2.65(+7.60%) |
Mar 28, 2006 | 35.49 | 35.50 | 34.85 | 34.85 | 30,090 | -0.65(-1.83%) |
Mar 27, 2006 | 35.48 | 35.65 | 35.25 | 35.50 | 146,895 | +0.20(+0.57%) |
Mar 24, 2006 | 35.05 | 35.40 | 35.05 | 35.30 | 47,097 | +0.74(+2.14%) |
Mar 21, 2006 | 35.20 | 35.20 | 34.52 | 34.56 | 54,882 | -0.49(-1.40%) |
Mar 20, 2006 | 34.70 | 35.50 | 34.62 | 35.05 | 63,957 | +0.27(+0.78%) |
Mar 17, 2006 | 35.25 | 35.45 | 34.65 | 34.78 | 88,247 | -0.58(-1.64%) |
Mar 16, 2006 | 35.11 | 35.40 | 35.11 | 35.36 | 13,962 | +0.26(+0.74%) |
Mar 15, 2006 | 35.34 | 35.34 | 35.00 | 35.10 | 225,923 | -0.09(-0.26%) |
Mar 14, 2006 | 35.60 | 35.80 | 34.87 | 35.19 | 138,696 | -0.51(-1.43%) |
Mar 13, 2006 | 35.29 | 35.75 | 35.00 | 35.70 | 22,131 | +0.41(+1.16%) |
Mar 10, 2006 | 35.49 | 35.64 | 34.50 | 35.29 | 57,190 | -0.42(-1.18%) |
Mar 09, 2006 | 36.00 | 36.25 | 35.16 | 35.71 | 97,312 | +0.13(+0.37%) |
Mar 08, 2006 | 36.14 | 36.48 | 33.00 | 35.58 | 28,067 | -0.68(-1.88%) |
Mar 07, 2006 | 36.50 | 36.50 | 36.00 | 36.26 | 6,297 | +0.26(+0.72%) |
Mar 06, 2006 | 37.00 | 37.00 | 36.00 | 36.00 | 42,000 | -1.10(-2.96%) |
Mar 03, 2006 | 37.24 | 37.98 | 36.96 | 37.10 | 90,535 | +0.10(+0.27%) |
Mar 02, 2006 | 37.00 | 37.00 | 36.50 | 37.00 | 47,840 | +0.10(+0.27%) |