Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.79 | 26.04 | 25.26 | 26.02 | 314,599 | +0.21(+0.81%) |
May 30, 2006 | 27.24 | 27.61 | 25.70 | 25.81 | 395,152 | -2.18(-7.78%) |
May 26, 2006 | 28.30 | 28.30 | 27.35 | 27.99 | 190,239 | -0.17(-0.62%) |
May 25, 2006 | 27.22 | 28.31 | 26.89 | 28.16 | 496,312 | +1.01(+3.71%) |
May 24, 2006 | 25.59 | 27.27 | 25.35 | 27.15 | 493,872 | +1.51(+5.89%) |
May 23, 2006 | 25.72 | 26.20 | 25.51 | 25.64 | 349,155 | +0.10(+0.37%) |
May 22, 2006 | 25.38 | 25.92 | 24.65 | 25.55 | 391,283 | -0.10(-0.37%) |
May 19, 2006 | 25.77 | 25.82 | 25.42 | 25.64 | 309,340 | -0.13(-0.50%) |
May 18, 2006 | 26.29 | 26.41 | 25.55 | 25.77 | 325,572 | -0.27(-1.03%) |
May 17, 2006 | 25.13 | 26.43 | 25.13 | 26.04 | 315,083 | +0.76(+3.02%) |
May 16, 2006 | 25.91 | 26.10 | 24.99 | 25.28 | 267,628 | -0.66(-2.54%) |
May 15, 2006 | 26.24 | 27.01 | 25.43 | 25.94 | 289,729 | -0.52(-1.97%) |
May 12, 2006 | 26.94 | 27.19 | 26.25 | 26.46 | 300,564 | -0.43(-1.61%) |
May 11, 2006 | 27.14 | 27.24 | 26.34 | 26.89 | 337,423 | -0.39(-1.43%) |
May 10, 2006 | 27.04 | 27.48 | 26.69 | 27.28 | 186,497 | +0.35(+1.29%) |
May 09, 2006 | 26.63 | 27.07 | 26.57 | 26.94 | 436,195 | +0.16(+0.58%) |
May 08, 2006 | 26.77 | 26.78 | 26.30 | 26.78 | 290,548 | +0.09(+0.33%) |
May 05, 2006 | 26.92 | 27.01 | 26.23 | 26.69 | 255,075 | +0.02(+0.06%) |
May 04, 2006 | 26.30 | 27.00 | 25.99 | 26.68 | 200,133 | +0.49(+1.86%) |
May 03, 2006 | 25.95 | 26.77 | 25.91 | 26.19 | 190,291 | +0.18(+0.70%) |
May 02, 2006 | 26.38 | 26.47 | 25.90 | 26.01 | 313,827 | -0.15(-0.56%) |
May 01, 2006 | 24.46 | 27.25 | 24.46 | 26.16 | 834,970 | +1.69(+6.91%) |
Apr 28, 2006 | 24.94 | 25.05 | 24.37 | 24.46 | 297,504 | -0.56(-2.22%) |
Apr 27, 2006 | 24.66 | 25.78 | 23.77 | 25.02 | 584,829 | +0.11(+0.45%) |
Apr 26, 2006 | 26.16 | 26.68 | 24.67 | 24.91 | 1,089,875 | -0.72(-2.81%) |
Apr 25, 2006 | 29.76 | 30.71 | 25.25 | 25.63 | 2,851,348 | -7.85(-23.45%) |
Apr 24, 2006 | 33.67 | 34.04 | 32.91 | 33.48 | 325,629 | -0.19(-0.57%) |
Apr 21, 2006 | 33.58 | 34.01 | 32.99 | 33.67 | 277,251 | +0.20(+0.60%) |
Apr 20, 2006 | 33.15 | 33.57 | 32.79 | 33.47 | 289,238 | +0.32(+0.97%) |
Apr 19, 2006 | 31.67 | 33.15 | 31.41 | 33.15 | 389,151 | +1.41(+4.46%) |
Apr 18, 2006 | 32.13 | 32.25 | 31.12 | 31.73 | 261,011 | -0.40(-1.24%) |
Apr 17, 2006 | 31.74 | 32.22 | 31.53 | 32.13 | 289,018 | +0.60(+1.90%) |
Apr 13, 2006 | 31.28 | 32.08 | 30.80 | 31.54 | 432,960 | +0.37(+1.20%) |
Apr 12, 2006 | 30.42 | 31.35 | 29.93 | 31.16 | 333,674 | +0.75(+2.45%) |
Apr 11, 2006 | 30.61 | 31.27 | 30.36 | 30.42 | 231,169 | -0.34(-1.10%) |
Apr 10, 2006 | 30.62 | 30.94 | 30.32 | 30.75 | 182,688 | +0.09(+0.28%) |
Apr 07, 2006 | 31.23 | 31.28 | 30.33 | 30.67 | 217,624 | -0.41(-1.31%) |
Apr 06, 2006 | 29.52 | 31.27 | 29.18 | 31.08 | 433,190 | +1.47(+4.95%) |
Apr 05, 2006 | 30.05 | 30.27 | 29.53 | 29.61 | 146,730 | -0.46(-1.53%) |
Apr 04, 2006 | 29.44 | 30.10 | 29.28 | 30.07 | 334,877 | +0.16(+0.52%) |
Apr 03, 2006 | 30.41 | 30.41 | 29.73 | 29.91 | 243,302 | -0.68(-2.21%) |
Mar 31, 2006 | 30.29 | 30.69 | 29.94 | 30.59 | 165,295 | -0.01(-0.03%) |
Mar 30, 2006 | 30.99 | 31.21 | 30.15 | 30.60 | 131,151 | -0.27(-0.87%) |
Mar 29, 2006 | 29.77 | 31.12 | 29.64 | 30.87 | 209,713 | +1.31(+4.43%) |
Mar 28, 2006 | 29.97 | 30.34 | 29.22 | 29.56 | 177,547 | -0.62(-2.07%) |
Mar 27, 2006 | 30.94 | 30.95 | 29.97 | 30.18 | 208,346 | -0.69(-2.25%) |
Mar 24, 2006 | 30.04 | 30.88 | 29.37 | 30.88 | 216,258 | +0.62(+2.06%) |
Mar 23, 2006 | 29.57 | 30.36 | 29.51 | 30.25 | 198,029 | +0.56(+1.87%) |
Mar 22, 2006 | 28.79 | 29.83 | 28.58 | 29.70 | 198,490 | +0.70(+2.42%) |
Mar 21, 2006 | 29.34 | 29.64 | 28.81 | 28.99 | 219,804 | -0.34(-1.15%) |
Mar 20, 2006 | 29.49 | 29.64 | 29.06 | 29.33 | 193,824 | -0.16(-0.53%) |
Mar 17, 2006 | 30.20 | 30.20 | 28.91 | 29.49 | 388,120 | -0.56(-1.88%) |
Mar 16, 2006 | 30.85 | 30.93 | 29.91 | 30.05 | 297,636 | -0.72(-2.34%) |
Mar 15, 2006 | 29.43 | 30.86 | 29.25 | 30.77 | 456,278 | +1.08(+3.62%) |
Mar 14, 2006 | 29.89 | 29.93 | 28.78 | 29.70 | 385,109 | -0.16(-0.55%) |
Mar 13, 2006 | 27.67 | 30.12 | 27.65 | 29.86 | 838,893 | +2.13(+7.70%) |
Mar 10, 2006 | 27.43 | 27.76 | 27.31 | 27.73 | 178,703 | +0.21(+0.76%) |
Mar 09, 2006 | 27.54 | 27.65 | 27.18 | 27.52 | 277,299 | -0.03(-0.13%) |
Mar 08, 2006 | 27.77 | 27.99 | 27.46 | 27.55 | 310,201 | -0.41(-1.46%) |
Mar 07, 2006 | 27.86 | 28.06 | 27.78 | 27.96 | 285,308 | -0.10(-0.34%) |
Mar 06, 2006 | 27.86 | 28.66 | 27.84 | 28.06 | 306,312 | +0.15(+0.53%) |
Mar 03, 2006 | 28.52 | 28.52 | 27.51 | 27.91 | 239,475 | -0.63(-2.22%) |
Mar 02, 2006 | 27.94 | 28.58 | 27.73 | 28.54 | 277,797 | +0.33(+1.17%) |