Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.79 | 22.27 | 21.27 | 22.19 | 184,119 | +0.37(+1.70%) |
May 30, 2006 | 22.45 | 22.45 | 21.66 | 21.82 | 136,517 | -0.38(-1.71%) |
May 26, 2006 | 22.40 | 22.61 | 21.56 | 22.20 | 120,727 | -0.20(-0.89%) |
May 25, 2006 | 22.43 | 23.00 | 22.20 | 22.40 | 301,944 | +0.19(+0.86%) |
May 24, 2006 | 22.15 | 22.31 | 21.63 | 22.21 | 120,071 | +0.05(+0.23%) |
May 23, 2006 | 22.24 | 23.40 | 21.42 | 22.16 | 297,832 | +1.36(+6.54%) |
May 22, 2006 | 22.12 | 22.25 | 20.50 | 20.80 | 400,830 | -1.62(-7.23%) |
May 19, 2006 | 21.82 | 22.45 | 21.81 | 22.42 | 90,895 | +0.44(+2.00%) |
May 18, 2006 | 21.60 | 22.11 | 21.60 | 21.98 | 59,113 | +0.37(+1.71%) |
May 17, 2006 | 22.50 | 22.78 | 21.50 | 21.61 | 104,585 | -0.86(-3.83%) |
May 16, 2006 | 22.52 | 22.80 | 22.12 | 22.47 | 68,489 | -0.14(-0.62%) |
May 15, 2006 | 22.40 | 23.25 | 22.34 | 22.61 | 84,288 | +0.19(+0.85%) |
May 12, 2006 | 22.50 | 22.51 | 22.09 | 22.42 | 88,488 | -0.20(-0.88%) |
May 11, 2006 | 23.69 | 23.75 | 22.56 | 22.62 | 152,836 | -1.09(-4.60%) |
May 10, 2006 | 24.30 | 24.59 | 23.50 | 23.71 | 123,307 | -0.51(-2.11%) |
May 09, 2006 | 25.37 | 25.38 | 24.16 | 24.22 | 152,164 | -1.00(-3.97%) |
May 08, 2006 | 25.21 | 25.39 | 24.77 | 25.22 | 75,211 | -0.09(-0.36%) |
May 05, 2006 | 24.90 | 25.57 | 24.70 | 25.31 | 178,927 | +0.94(+3.86%) |
May 04, 2006 | 25.65 | 26.20 | 24.22 | 24.37 | 214,435 | -1.12(-4.39%) |
May 03, 2006 | 25.40 | 26.95 | 25.26 | 25.49 | 417,414 | +1.94(+8.24%) |
May 02, 2006 | 23.56 | 23.76 | 23.00 | 23.55 | 227,203 | +0.45(+1.95%) |
May 01, 2006 | 22.00 | 23.85 | 22.00 | 23.10 | 301,962 | +1.30(+5.96%) |
Apr 28, 2006 | 22.67 | 22.69 | 21.22 | 21.80 | 381,000 | -0.89(-3.92%) |
Apr 27, 2006 | 23.05 | 23.24 | 22.69 | 22.69 | 136,554 | -0.53(-2.28%) |
Apr 26, 2006 | 24.45 | 24.45 | 22.68 | 23.22 | 332,714 | -1.13(-4.64%) |
Apr 25, 2006 | 25.40 | 25.40 | 24.25 | 24.35 | 185,536 | -1.03(-4.04%) |
Apr 24, 2006 | 26.09 | 26.15 | 25.25 | 25.38 | 153,958 | -0.71(-2.74%) |
Apr 21, 2006 | 26.60 | 26.60 | 25.73 | 26.09 | 192,564 | -0.50(-1.88%) |
Apr 20, 2006 | 26.60 | 26.90 | 26.35 | 26.59 | 105,685 | -0.01(-0.04%) |
Apr 19, 2006 | 27.10 | 27.20 | 26.11 | 26.60 | 246,709 | -0.91(-3.31%) |
Apr 18, 2006 | 28.00 | 28.00 | 27.10 | 27.51 | 80,333 | -0.24(-0.86%) |
Apr 17, 2006 | 28.45 | 28.45 | 27.51 | 27.75 | 83,128 | -0.49(-1.74%) |
Apr 13, 2006 | 28.60 | 28.60 | 27.90 | 28.24 | 24,514 | -0.35(-1.22%) |
Apr 12, 2006 | 28.82 | 28.70 | 27.58 | 28.59 | 62,209 | -0.23(-0.80%) |
Apr 11, 2006 | 29.10 | 29.10 | 28.50 | 28.82 | 52,877 | -0.24(-0.83%) |
Apr 10, 2006 | 27.93 | 29.30 | 27.77 | 29.06 | 232,011 | +0.98(+3.49%) |
Apr 07, 2006 | 28.50 | 28.93 | 27.90 | 28.08 | 60,390 | -0.27(-0.95%) |
Apr 06, 2006 | 28.67 | 29.09 | 28.12 | 28.35 | 99,264 | -0.11(-0.39%) |
Apr 05, 2006 | 28.00 | 28.72 | 27.73 | 28.46 | 81,303 | +0.46(+1.64%) |
Apr 04, 2006 | 27.88 | 28.25 | 27.56 | 28.00 | 64,291 | -0.13(-0.46%) |
Apr 03, 2006 | 27.69 | 28.48 | 27.50 | 28.13 | 126,245 | +0.33(+1.19%) |
Mar 31, 2006 | 29.03 | 29.12 | 27.53 | 27.80 | 145,204 | -0.82(-2.87%) |
Mar 30, 2006 | 29.75 | 29.90 | 28.27 | 28.62 | 161,138 | -0.86(-2.92%) |
Mar 29, 2006 | 29.80 | 29.99 | 29.12 | 29.48 | 137,714 | +0.07(+0.24%) |
Mar 28, 2006 | 29.10 | 29.95 | 28.81 | 29.41 | 239,305 | +0.66(+2.30%) |
Mar 27, 2006 | 28.00 | 29.92 | 27.24 | 28.75 | 397,574 | +0.83(+2.97%) |
Mar 24, 2006 | 26.88 | 28.00 | 26.70 | 27.92 | 146,811 | +1.22(+4.57%) |
Mar 23, 2006 | 26.70 | 27.00 | 26.50 | 26.70 | 76,300 | +0.00(+0.00%) |
Mar 22, 2006 | 26.21 | 26.90 | 26.21 | 26.70 | 132,000 | +0.43(+1.63%) |
Mar 21, 2006 | 27.40 | 27.40 | 26.10 | 26.27 | 240,978 | -1.24(-4.51%) |
Mar 20, 2006 | 27.50 | 27.88 | 27.25 | 27.51 | 57,743 | +0.35(+1.29%) |
Mar 17, 2006 | 26.49 | 27.74 | 26.09 | 27.16 | 223,242 | +0.91(+3.47%) |
Mar 16, 2006 | 26.51 | 26.66 | 26.22 | 26.25 | 81,761 | -0.23(-0.87%) |
Mar 15, 2006 | 26.70 | 26.70 | 26.32 | 26.48 | 50,369 | -0.10(-0.38%) |
Mar 14, 2006 | 26.10 | 26.69 | 26.10 | 26.58 | 59,760 | +0.38(+1.45%) |
Mar 13, 2006 | 26.74 | 26.74 | 26.10 | 26.20 | 60,802 | -0.23(-0.87%) |
Mar 10, 2006 | 26.62 | 26.62 | 26.09 | 26.43 | 50,178 | +0.04(+0.15%) |
Mar 09, 2006 | 26.40 | 26.75 | 26.02 | 26.39 | 133,378 | -0.24(-0.90%) |
Mar 08, 2006 | 27.73 | 27.80 | 26.14 | 26.63 | 186,818 | -0.87(-3.16%) |
Mar 07, 2006 | 28.05 | 28.27 | 27.11 | 27.50 | 154,324 | -0.70(-2.48%) |
Mar 06, 2006 | 29.49 | 29.49 | 28.13 | 28.20 | 95,507 | -0.58(-2.02%) |
Mar 03, 2006 | 29.48 | 29.50 | 28.26 | 28.78 | 140,194 | +0.15(+0.52%) |
Mar 02, 2006 | 29.12 | 29.95 | 28.62 | 28.63 | 449,518 | +0.71(+2.54%) |