Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.73 | 30.92 | 29.34 | 30.89 | 224,174 | +1.17(+3.93%) |
May 30, 2006 | 30.39 | 30.76 | 29.22 | 29.73 | 212,165 | -0.65(-2.14%) |
May 26, 2006 | 29.86 | 31.03 | 29.86 | 30.37 | 181,171 | +0.57(+1.90%) |
May 25, 2006 | 28.01 | 30.13 | 27.91 | 29.81 | 206,839 | +1.82(+6.49%) |
May 24, 2006 | 27.63 | 29.03 | 26.36 | 27.99 | 345,425 | -0.16(-0.56%) |
May 23, 2006 | 27.48 | 29.53 | 27.48 | 28.15 | 261,351 | +0.87(+3.20%) |
May 22, 2006 | 28.74 | 29.28 | 26.68 | 27.28 | 398,872 | -2.00(-6.84%) |
May 19, 2006 | 29.28 | 29.67 | 28.60 | 29.28 | 411,244 | +0.11(+0.38%) |
May 18, 2006 | 29.76 | 30.42 | 28.53 | 29.17 | 412,912 | -0.13(-0.44%) |
May 17, 2006 | 30.27 | 30.73 | 28.96 | 29.30 | 217,518 | -1.09(-3.60%) |
May 16, 2006 | 29.99 | 30.49 | 28.71 | 30.39 | 182,142 | +0.77(+2.60%) |
May 15, 2006 | 29.98 | 30.88 | 28.77 | 29.62 | 365,247 | -0.54(-1.78%) |
May 12, 2006 | 32.45 | 32.50 | 29.99 | 30.16 | 500,478 | -2.35(-7.22%) |
May 11, 2006 | 33.04 | 33.05 | 32.39 | 32.51 | 201,550 | -0.35(-1.07%) |
May 10, 2006 | 32.34 | 33.04 | 31.64 | 32.86 | 191,223 | +0.50(+1.55%) |
May 09, 2006 | 32.17 | 32.55 | 31.95 | 32.36 | 150,464 | +0.25(+0.78%) |
May 08, 2006 | 31.51 | 33.03 | 31.48 | 32.11 | 470,609 | +0.22(+0.70%) |
May 05, 2006 | 32.26 | 32.26 | 31.79 | 31.89 | 141,832 | -0.07(-0.23%) |
May 04, 2006 | 30.81 | 32.13 | 30.81 | 31.96 | 375,074 | +1.23(+4.01%) |
May 03, 2006 | 30.75 | 31.11 | 29.86 | 30.73 | 237,189 | +0.10(+0.33%) |
May 02, 2006 | 30.41 | 31.37 | 30.38 | 30.62 | 203,833 | +0.24(+0.79%) |
May 01, 2006 | 28.79 | 30.97 | 28.69 | 30.38 | 460,555 | +1.17(+4.00%) |
Apr 28, 2006 | 28.80 | 29.49 | 28.49 | 29.22 | 258,848 | +0.00(+0.00%) |
Apr 27, 2006 | 32.09 | 32.10 | 28.83 | 29.22 | 1,048,289 | -4.37(-13.00%) |
Apr 26, 2006 | 33.05 | 34.21 | 33.05 | 33.58 | 211,165 | +0.45(+1.37%) |
Apr 25, 2006 | 33.34 | 35.10 | 32.93 | 33.13 | 425,073 | -0.02(-0.06%) |
Apr 24, 2006 | 32.76 | 33.30 | 32.70 | 33.15 | 251,631 | +0.21(+0.65%) |
Apr 21, 2006 | 32.22 | 33.26 | 31.86 | 32.93 | 145,406 | +0.59(+1.83%) |
Apr 20, 2006 | 33.00 | 33.14 | 31.90 | 32.34 | 167,773 | -0.84(-2.54%) |
Apr 19, 2006 | 33.27 | 33.30 | 32.24 | 33.18 | 165,161 | +0.25(+0.76%) |
Apr 18, 2006 | 31.89 | 33.38 | 31.82 | 32.93 | 285,873 | +0.94(+2.93%) |
Apr 17, 2006 | 30.89 | 32.33 | 30.46 | 32.00 | 229,853 | +1.10(+3.57%) |
Apr 13, 2006 | 30.69 | 31.25 | 30.19 | 30.89 | 121,992 | +0.27(+0.88%) |
Apr 12, 2006 | 30.30 | 30.94 | 29.98 | 30.62 | 193,397 | +0.32(+1.07%) |
Apr 11, 2006 | 30.60 | 31.10 | 30.21 | 30.30 | 205,209 | -0.32(-1.06%) |
Apr 10, 2006 | 30.23 | 31.41 | 30.20 | 30.62 | 296,203 | +0.73(+2.45%) |
Apr 07, 2006 | 30.56 | 30.67 | 29.51 | 29.89 | 251,673 | -0.48(-1.59%) |
Apr 06, 2006 | 29.17 | 30.54 | 29.00 | 30.37 | 317,895 | +1.28(+4.40%) |
Apr 05, 2006 | 29.76 | 30.08 | 28.75 | 29.09 | 248,919 | -0.71(-2.39%) |
Apr 04, 2006 | 29.64 | 30.13 | 28.52 | 29.81 | 430,400 | +1.15(+4.01%) |
Apr 03, 2006 | 27.62 | 29.07 | 27.38 | 28.66 | 196,678 | +0.68(+2.42%) |
Mar 31, 2006 | 28.54 | 28.70 | 27.66 | 27.98 | 233,057 | -0.43(-1.50%) |
Mar 30, 2006 | 28.70 | 29.04 | 28.20 | 28.41 | 239,419 | -0.29(-1.00%) |
Mar 29, 2006 | 27.42 | 29.24 | 27.08 | 28.70 | 315,650 | +1.63(+6.03%) |
Mar 28, 2006 | 26.93 | 27.60 | 26.75 | 27.06 | 206,550 | +0.18(+0.66%) |
Mar 27, 2006 | 26.98 | 27.35 | 26.74 | 26.89 | 349,332 | +0.33(+1.26%) |
Mar 24, 2006 | 26.06 | 27.07 | 25.82 | 26.55 | 171,440 | +0.62(+2.40%) |
Mar 23, 2006 | 25.56 | 26.04 | 25.37 | 25.93 | 88,979 | +0.41(+1.60%) |
Mar 22, 2006 | 24.78 | 25.64 | 24.51 | 25.53 | 157,034 | +0.72(+2.92%) |
Mar 21, 2006 | 25.01 | 25.68 | 24.70 | 24.80 | 136,801 | -0.11(-0.45%) |
Mar 20, 2006 | 25.31 | 25.41 | 24.26 | 24.91 | 110,491 | -0.14(-0.56%) |
Mar 17, 2006 | 24.98 | 25.05 | 24.62 | 25.05 | 277,842 | +0.03(+0.11%) |
Mar 16, 2006 | 25.03 | 25.03 | 24.68 | 25.02 | 89,750 | +0.10(+0.41%) |
Mar 15, 2006 | 24.24 | 25.06 | 24.12 | 24.92 | 147,869 | +0.82(+3.38%) |
Mar 14, 2006 | 24.23 | 24.38 | 23.87 | 24.11 | 111,446 | -0.01(-0.04%) |
Mar 13, 2006 | 24.59 | 24.59 | 24.03 | 24.12 | 87,460 | -0.45(-1.85%) |
Mar 10, 2006 | 24.37 | 25.03 | 23.93 | 24.57 | 112,382 | +0.82(+3.43%) |
Mar 09, 2006 | 23.86 | 24.76 | 23.68 | 23.75 | 139,785 | -0.29(-1.21%) |
Mar 08, 2006 | 23.33 | 24.34 | 23.13 | 24.05 | 221,663 | +0.59(+2.51%) |
Mar 07, 2006 | 24.89 | 24.89 | 22.82 | 23.46 | 307,666 | -1.47(-5.91%) |
Mar 06, 2006 | 24.94 | 25.15 | 24.30 | 24.93 | 162,817 | -0.10(-0.41%) |
Mar 03, 2006 | 25.64 | 26.43 | 24.70 | 25.03 | 255,736 | +0.00(+0.00%) |
Mar 02, 2006 | 24.94 | 25.19 | 24.73 | 25.03 | 447,186 | +0.09(+0.37%) |