Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.34 | 24.80 | 24.34 | 24.73 | 34,864 | +0.24(+1.00%) |
May 30, 2006 | 24.96 | 24.97 | 24.44 | 24.49 | 48,702 | -0.46(-1.85%) |
May 26, 2006 | 25.03 | 25.04 | 24.77 | 24.95 | 57,329 | -0.17(-0.66%) |
May 25, 2006 | 24.36 | 25.46 | 24.29 | 25.12 | 236,324 | -1.02(-3.92%) |
May 24, 2006 | 26.38 | 26.57 | 25.41 | 26.14 | 94,889 | -1.37(-4.99%) |
May 23, 2006 | 27.49 | 28.03 | 27.44 | 27.52 | 237,403 | +1.08(+4.11%) |
May 22, 2006 | 27.09 | 27.43 | 25.96 | 26.43 | 333,011 | -4.84(-15.48%) |
May 19, 2006 | 31.26 | 31.32 | 30.33 | 31.27 | 47,624 | -0.04(-0.14%) |
May 18, 2006 | 31.44 | 31.61 | 31.32 | 31.32 | 52,476 | +0.04(+0.14%) |
May 17, 2006 | 31.63 | 32.09 | 31.05 | 31.27 | 116,275 | -0.37(-1.16%) |
May 16, 2006 | 31.66 | 31.81 | 31.07 | 31.64 | 84,465 | -1.47(-4.44%) |
May 15, 2006 | 32.55 | 33.11 | 32.33 | 33.11 | 96,506 | +0.67(+2.08%) |
May 12, 2006 | 32.82 | 32.84 | 32.27 | 32.43 | 141,974 | +0.63(+1.98%) |
May 11, 2006 | 32.22 | 32.38 | 31.72 | 31.81 | 131,730 | +0.54(+1.73%) |
May 10, 2006 | 31.86 | 31.88 | 31.08 | 31.27 | 179,175 | -1.65(-5.00%) |
May 09, 2006 | 33.07 | 33.18 | 32.83 | 32.91 | 86,083 | -0.05(-0.15%) |
May 08, 2006 | 33.03 | 33.20 | 32.84 | 32.96 | 65,595 | -0.38(-1.15%) |
May 05, 2006 | 32.96 | 33.53 | 32.96 | 33.35 | 78,894 | +0.43(+1.32%) |
May 04, 2006 | 32.77 | 33.27 | 32.69 | 32.91 | 66,494 | +0.08(+0.24%) |
May 03, 2006 | 33.05 | 33.05 | 32.72 | 32.84 | 16,174 | -0.44(-1.32%) |
May 02, 2006 | 32.72 | 33.27 | 32.69 | 33.27 | 31,629 | +0.77(+2.36%) |
May 01, 2006 | 32.77 | 32.77 | 32.48 | 32.51 | 114,118 | +0.23(+0.72%) |
Apr 28, 2006 | 32.69 | 32.82 | 32.13 | 32.27 | 165,337 | +0.01(+0.02%) |
Apr 27, 2006 | 33.16 | 33.16 | 32.19 | 32.27 | 50,679 | -1.07(-3.22%) |
Apr 26, 2006 | 33.38 | 33.53 | 33.34 | 33.34 | 44,928 | +0.39(+1.18%) |
Apr 25, 2006 | 33.14 | 33.38 | 32.74 | 32.95 | 26,418 | -0.91(-2.68%) |
Apr 24, 2006 | 33.83 | 33.90 | 33.51 | 33.86 | 57,688 | -0.43(-1.25%) |
Apr 21, 2006 | 33.54 | 34.50 | 33.54 | 34.29 | 74,761 | +1.35(+4.09%) |
Apr 20, 2006 | 33.30 | 33.30 | 32.80 | 32.94 | 36,122 | -0.54(-1.61%) |
Apr 19, 2006 | 33.66 | 33.72 | 33.30 | 33.48 | 42,951 | -0.52(-1.52%) |
Apr 18, 2006 | 33.13 | 34.09 | 33.13 | 34.00 | 128,136 | +1.24(+3.77%) |
Apr 17, 2006 | 32.40 | 32.94 | 32.39 | 32.76 | 62,540 | +0.37(+1.13%) |
Apr 13, 2006 | 32.41 | 32.41 | 32.13 | 32.40 | 23,362 | -0.02(-0.05%) |
Apr 12, 2006 | 32.15 | 32.46 | 32.15 | 32.41 | 31,090 | +0.29(+0.92%) |
Apr 11, 2006 | 33.25 | 33.25 | 32.06 | 32.12 | 78,355 | -0.47(-1.43%) |
Apr 10, 2006 | 32.08 | 32.70 | 32.03 | 32.59 | 83,747 | +0.98(+3.10%) |
Apr 07, 2006 | 31.74 | 31.83 | 31.33 | 31.61 | 164,439 | -1.11(-3.40%) |
Apr 06, 2006 | 32.89 | 33.14 | 32.66 | 32.72 | 75,839 | -0.58(-1.74%) |
Apr 05, 2006 | 32.89 | 33.31 | 32.83 | 33.30 | 48,343 | +0.38(+1.17%) |
Apr 04, 2006 | 33.08 | 33.14 | 32.73 | 32.91 | 88,779 | +0.76(+2.37%) |
Apr 03, 2006 | 31.77 | 32.42 | 31.77 | 32.15 | 81,410 | +0.46(+1.44%) |
Mar 31, 2006 | 30.72 | 31.72 | 30.72 | 31.69 | 93,092 | +1.59(+5.29%) |
Mar 30, 2006 | 31.02 | 31.27 | 29.81 | 30.10 | 210,625 | -1.94(-6.04%) |
Mar 29, 2006 | 31.59 | 32.21 | 31.49 | 32.04 | 75,300 | +0.52(+1.64%) |
Mar 28, 2006 | 32.05 | 32.05 | 31.17 | 31.52 | 173,245 | -0.75(-2.33%) |
Mar 27, 2006 | 34.00 | 34.00 | 31.93 | 32.27 | 271,369 | -3.36(-9.42%) |
Mar 24, 2006 | 35.25 | 35.95 | 35.17 | 35.63 | 54,273 | +0.24(+0.68%) |
Mar 23, 2006 | 35.06 | 35.39 | 34.90 | 35.39 | 86,981 | +1.80(+5.35%) |
Mar 22, 2006 | 33.11 | 33.66 | 33.08 | 33.59 | 90,935 | +0.79(+2.41%) |
Mar 21, 2006 | 33.14 | 33.30 | 32.80 | 32.80 | 26,238 | -0.26(-0.79%) |
Mar 20, 2006 | 33.26 | 33.27 | 33.04 | 33.06 | 24,441 | -0.20(-0.60%) |
Mar 17, 2006 | 33.33 | 33.38 | 33.26 | 33.26 | 15,994 | -0.07(-0.20%) |
Mar 16, 2006 | 33.11 | 33.39 | 33.05 | 33.33 | 34,864 | -0.06(-0.17%) |
Mar 15, 2006 | 33.00 | 33.39 | 33.00 | 33.39 | 31,629 | +0.66(+2.02%) |
Mar 14, 2006 | 32.55 | 32.73 | 32.11 | 32.72 | 40,615 | +0.00(+0.00%) |
Mar 13, 2006 | 32.69 | 32.87 | 32.69 | 32.72 | 28,215 | +0.57(+1.78%) |
Mar 10, 2006 | 31.72 | 32.19 | 31.63 | 32.15 | 21,745 | +0.60(+1.90%) |
Mar 09, 2006 | 31.55 | 31.88 | 31.52 | 31.55 | 21,565 | -0.18(-0.56%) |
Mar 08, 2006 | 31.72 | 31.73 | 31.36 | 31.73 | 66,674 | -0.58(-1.81%) |
Mar 07, 2006 | 32.79 | 32.79 | 32.22 | 32.31 | 42,772 | -0.52(-1.58%) |
Mar 06, 2006 | 32.83 | 33.45 | 32.74 | 32.83 | 59,305 | -0.67(-1.99%) |
Mar 03, 2006 | 32.77 | 33.57 | 32.77 | 33.50 | 125,440 | +2.29(+7.33%) |
Mar 02, 2006 | 31.05 | 31.38 | 30.98 | 31.21 | 61,821 | -0.01(-0.02%) |