Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.05 | 29.08 | 28.05 | 28.92 | 291,464 | +0.83(+2.95%) |
May 30, 2006 | 28.44 | 28.81 | 28.06 | 28.09 | 107,042 | -0.69(-2.40%) |
May 26, 2006 | 28.90 | 29.00 | 28.17 | 28.78 | 47,479 | -0.22(-0.76%) |
May 25, 2006 | 28.53 | 29.00 | 28.00 | 29.00 | 59,968 | +0.69(+2.44%) |
May 24, 2006 | 28.99 | 29.34 | 27.24 | 28.31 | 162,799 | -0.63(-2.18%) |
May 23, 2006 | 28.83 | 29.98 | 28.63 | 28.94 | 139,323 | +0.31(+1.08%) |
May 22, 2006 | 29.09 | 29.10 | 28.23 | 28.63 | 204,959 | -0.60(-2.05%) |
May 19, 2006 | 29.68 | 29.68 | 29.01 | 29.23 | 78,048 | -0.30(-1.02%) |
May 18, 2006 | 29.66 | 30.14 | 29.38 | 29.53 | 91,600 | -0.25(-0.84%) |
May 17, 2006 | 30.14 | 30.58 | 29.57 | 29.78 | 230,062 | -0.72(-2.36%) |
May 16, 2006 | 29.32 | 30.83 | 29.25 | 30.50 | 263,096 | +0.98(+3.32%) |
May 15, 2006 | 29.27 | 29.77 | 28.95 | 29.52 | 164,494 | -0.24(-0.81%) |
May 12, 2006 | 30.43 | 30.43 | 29.17 | 29.76 | 333,581 | -0.67(-2.20%) |
May 11, 2006 | 31.33 | 31.72 | 30.08 | 30.43 | 524,420 | -0.97(-3.09%) |
May 10, 2006 | 34.45 | 34.45 | 30.62 | 31.40 | 992,909 | -2.96(-8.61%) |
May 09, 2006 | 34.51 | 34.60 | 34.15 | 34.36 | 125,170 | +0.07(+0.20%) |
May 08, 2006 | 35.00 | 35.15 | 33.24 | 34.29 | 121,138 | -0.71(-2.03%) |
May 05, 2006 | 34.94 | 35.52 | 34.75 | 35.00 | 311,323 | +0.41(+1.19%) |
May 04, 2006 | 34.45 | 35.43 | 34.05 | 34.59 | 269,126 | +0.37(+1.08%) |
May 03, 2006 | 33.06 | 34.91 | 32.77 | 34.22 | 306,750 | +1.42(+4.33%) |
May 02, 2006 | 32.18 | 32.84 | 30.65 | 32.80 | 254,686 | +0.50(+1.55%) |
May 01, 2006 | 34.01 | 34.30 | 32.26 | 32.30 | 192,900 | -1.87(-5.47%) |
Apr 28, 2006 | 33.48 | 34.66 | 32.79 | 34.17 | 206,400 | +0.46(+1.36%) |
Apr 27, 2006 | 32.69 | 35.00 | 32.42 | 33.71 | 140,797 | +0.83(+2.52%) |
Apr 26, 2006 | 32.43 | 33.21 | 32.43 | 32.88 | 77,346 | +0.42(+1.29%) |
Apr 25, 2006 | 33.12 | 33.12 | 31.81 | 32.46 | 167,807 | -0.50(-1.52%) |
Apr 24, 2006 | 33.80 | 33.80 | 32.71 | 32.96 | 118,713 | -1.07(-3.14%) |
Apr 21, 2006 | 34.35 | 34.49 | 33.31 | 34.03 | 148,926 | -0.02(-0.06%) |
Apr 20, 2006 | 34.26 | 34.40 | 33.70 | 34.05 | 117,653 | -0.41(-1.19%) |
Apr 19, 2006 | 33.45 | 34.51 | 33.36 | 34.46 | 127,607 | +0.66(+1.95%) |
Apr 18, 2006 | 33.14 | 34.00 | 32.61 | 33.80 | 115,737 | +0.72(+2.18%) |
Apr 17, 2006 | 33.61 | 33.63 | 32.88 | 33.08 | 198,389 | -0.45(-1.34%) |
Apr 13, 2006 | 33.54 | 33.56 | 33.13 | 33.53 | 107,215 | +0.17(+0.51%) |
Apr 12, 2006 | 33.43 | 33.62 | 32.88 | 33.36 | 90,814 | -0.07(-0.21%) |
Apr 11, 2006 | 33.21 | 33.75 | 32.91 | 33.43 | 155,122 | +0.26(+0.78%) |
Apr 10, 2006 | 33.00 | 33.57 | 32.80 | 33.17 | 155,752 | -0.35(-1.04%) |
Apr 07, 2006 | 34.30 | 34.30 | 33.37 | 33.52 | 100,814 | -0.66(-1.93%) |
Apr 06, 2006 | 34.64 | 34.80 | 33.76 | 34.18 | 113,063 | -0.37(-1.07%) |
Apr 05, 2006 | 34.78 | 35.00 | 34.33 | 34.55 | 101,217 | -0.23(-0.66%) |
Apr 04, 2006 | 34.88 | 35.05 | 33.06 | 34.78 | 205,494 | -0.20(-0.57%) |
Apr 03, 2006 | 34.65 | 35.16 | 34.06 | 34.98 | 364,139 | +0.82(+2.40%) |
Mar 31, 2006 | 34.00 | 34.49 | 33.39 | 34.16 | 421,303 | +0.14(+0.41%) |
Mar 30, 2006 | 37.26 | 37.26 | 33.86 | 34.02 | 924,971 | -2.01(-5.58%) |
Mar 29, 2006 | 36.00 | 36.13 | 35.60 | 36.03 | 287,595 | -0.04(-0.11%) |
Mar 28, 2006 | 36.63 | 36.83 | 36.03 | 36.07 | 109,841 | -0.47(-1.29%) |
Mar 27, 2006 | 36.97 | 37.14 | 36.39 | 36.54 | 161,491 | -0.18(-0.49%) |
Mar 24, 2006 | 36.04 | 36.72 | 35.49 | 36.72 | 109,846 | +0.61(+1.69%) |
Mar 23, 2006 | 36.30 | 36.40 | 35.92 | 36.11 | 94,100 | +0.00(+0.00%) |
Mar 22, 2006 | 36.56 | 36.56 | 35.91 | 36.11 | 76,200 | +0.01(+0.03%) |
Mar 21, 2006 | 36.59 | 36.59 | 35.63 | 36.10 | 166,501 | -0.62(-1.69%) |
Mar 20, 2006 | 36.99 | 37.20 | 36.62 | 36.72 | 77,768 | -0.24(-0.65%) |
Mar 17, 2006 | 37.12 | 37.17 | 36.78 | 36.96 | 190,873 | -0.04(-0.11%) |
Mar 16, 2006 | 36.51 | 37.04 | 36.31 | 37.00 | 180,905 | +0.56(+1.54%) |
Mar 15, 2006 | 35.05 | 36.47 | 35.03 | 36.44 | 297,792 | +1.41(+4.03%) |
Mar 14, 2006 | 34.62 | 35.03 | 34.28 | 35.03 | 75,655 | +0.57(+1.65%) |
Mar 13, 2006 | 34.50 | 34.93 | 33.93 | 34.46 | 87,620 | +0.12(+0.35%) |
Mar 10, 2006 | 34.67 | 34.82 | 33.55 | 34.34 | 79,994 | -0.42(-1.21%) |
Mar 09, 2006 | 33.64 | 34.88 | 33.64 | 34.76 | 149,885 | +0.95(+2.81%) |
Mar 08, 2006 | 34.19 | 34.82 | 33.50 | 33.81 | 101,677 | -0.77(-2.23%) |
Mar 07, 2006 | 35.33 | 35.49 | 34.09 | 34.58 | 219,924 | -1.02(-2.87%) |
Mar 06, 2006 | 35.98 | 35.99 | 35.02 | 35.60 | 213,635 | -0.71(-1.96%) |
Mar 03, 2006 | 36.50 | 37.00 | 36.06 | 36.31 | 163,255 | -0.19(-0.52%) |
Mar 02, 2006 | 37.10 | 37.10 | 36.24 | 36.50 | 205,240 | -0.51(-1.38%) |