Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.65 | 43.55 | 41.75 | 42.65 | 349,640 | -0.15(-0.35%) |
May 30, 2006 | 42.80 | 43.50 | 41.25 | 42.80 | 472,411 | -0.70(-1.61%) |
May 26, 2006 | 43.50 | 44.50 | 42.75 | 43.50 | 426,866 | +1.90(+4.57%) |
May 25, 2006 | 41.60 | 41.60 | 39.75 | 41.60 | 159,980 | +3.50(+9.19%) |
May 24, 2006 | 38.10 | 39.25 | 37.60 | 38.10 | 715,943 | -2.05(-5.11%) |
May 23, 2006 | 40.15 | 41.00 | 36.49 | 40.15 | 1,431,326 | +3.40(+9.25%) |
May 22, 2006 | 36.75 | 38.21 | 34.75 | 36.75 | 796,994 | -4.75(-11.45%) |
May 19, 2006 | 41.50 | 41.75 | 40.00 | 41.50 | 253,092 | -0.65(-1.54%) |
May 18, 2006 | 42.15 | 43.50 | 41.50 | 42.15 | 349,508 | -0.85(-1.98%) |
May 17, 2006 | 45.85 | 46.35 | 42.00 | 43.00 | 401,672 | -2.85(-6.22%) |
May 16, 2006 | 45.85 | 46.50 | 44.50 | 45.85 | 469,856 | +1.10(+2.46%) |
May 15, 2006 | 44.75 | 45.50 | 43.60 | 44.75 | 243,021 | -2.35(-4.99%) |
May 12, 2006 | 47.10 | 48.00 | 46.25 | 47.10 | 653,715 | -1.05(-2.18%) |
May 11, 2006 | 48.15 | 50.45 | 47.35 | 48.15 | 882,194 | -1.50(-3.02%) |
May 10, 2006 | 49.65 | 52.50 | 49.00 | 49.65 | 1,659,113 | -1.50(-2.93%) |
May 09, 2006 | 51.15 | 53.00 | 50.75 | 51.15 | 1,027,071 | -1.85(-3.49%) |
May 08, 2006 | 53.00 | 53.75 | 51.85 | 53.00 | 631,658 | +2.00(+3.92%) |
May 05, 2006 | 51.00 | 51.00 | 40.50 | 51.00 | 406,618 | +1.70(+3.45%) |
May 04, 2006 | 49.30 | 50.00 | 48.20 | 49.30 | 858,035 | +1.80(+3.79%) |
May 03, 2006 | 47.50 | 48.25 | 47.20 | 47.50 | 1,170,556 | -1.61(-3.28%) |
May 02, 2006 | 49.11 | 49.75 | 46.80 | 49.11 | 980,286 | +1.98(+4.21%) |
May 01, 2006 | 47.12 | 47.25 | 45.35 | 47.12 | 93,523 | +1.12(+2.45%) |
Apr 28, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.25(+0.55%) |
Apr 27, 2006 | 45.75 | 46.55 | 43.80 | 45.75 | 591,027 | +0.75(+1.67%) |
Apr 26, 2006 | 45.00 | 46.25 | 43.33 | 45.00 | 1,156,312 | +3.90(+9.49%) |
Apr 25, 2006 | 41.10 | 42.75 | 41.25 | 41.10 | 430,042 | +0.00(+0.00%) |
Apr 24, 2006 | 41.10 | 42.50 | 41.50 | 41.10 | 270,119 | +0.00(+0.00%) |
Apr 21, 2006 | 41.20 | 42.50 | 40.45 | 41.10 | 519,843 | -0.10(-0.24%) |
Apr 20, 2006 | 41.75 | 41.75 | 40.50 | 41.20 | 244,679 | -0.55(-1.32%) |