Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.14 | 33.85 | 32.90 | 33.59 | 272,828 | +0.46(+1.39%) |
May 30, 2006 | 33.74 | 33.74 | 32.80 | 33.13 | 233,324 | -0.60(-1.78%) |
May 26, 2006 | 34.55 | 34.55 | 33.38 | 33.73 | 243,603 | -0.22(-0.65%) |
May 25, 2006 | 31.00 | 34.35 | 30.86 | 33.95 | 947,601 | +3.02(+9.76%) |
May 24, 2006 | 30.24 | 30.94 | 29.81 | 30.93 | 340,791 | +0.69(+2.28%) |
May 23, 2006 | 30.38 | 30.93 | 29.94 | 30.24 | 205,195 | +0.07(+0.23%) |
May 22, 2006 | 30.75 | 32.01 | 28.27 | 30.17 | 503,729 | -0.61(-1.98%) |
May 19, 2006 | 33.71 | 33.80 | 29.51 | 30.78 | 768,630 | -2.93(-8.69%) |
May 18, 2006 | 34.86 | 35.79 | 33.40 | 33.71 | 566,131 | +0.41(+1.23%) |
May 17, 2006 | 33.35 | 33.40 | 31.50 | 33.30 | 460,114 | +1.06(+3.29%) |
May 16, 2006 | 33.30 | 33.30 | 31.09 | 32.24 | 758,114 | -2.29(-6.63%) |
May 15, 2006 | 32.38 | 34.79 | 32.03 | 34.53 | 356,271 | +1.84(+5.63%) |
May 12, 2006 | 32.89 | 33.02 | 32.12 | 32.69 | 188,230 | -0.50(-1.51%) |
May 11, 2006 | 34.22 | 34.50 | 32.82 | 33.19 | 247,371 | -0.81(-2.38%) |
May 10, 2006 | 32.56 | 34.23 | 32.53 | 34.00 | 177,970 | +1.59(+4.91%) |
May 09, 2006 | 33.76 | 33.97 | 31.77 | 32.41 | 487,657 | -1.34(-3.97%) |
May 08, 2006 | 34.61 | 35.15 | 33.70 | 33.75 | 247,582 | -1.07(-3.07%) |
May 05, 2006 | 35.46 | 35.89 | 34.55 | 34.82 | 138,372 | -0.39(-1.11%) |
May 04, 2006 | 33.20 | 35.32 | 33.20 | 35.21 | 373,314 | +2.33(+7.09%) |
May 03, 2006 | 33.95 | 34.20 | 32.77 | 32.88 | 349,040 | -1.24(-3.63%) |
May 02, 2006 | 33.48 | 34.21 | 33.22 | 34.12 | 213,249 | +0.91(+2.74%) |
May 01, 2006 | 32.62 | 33.53 | 32.62 | 33.21 | 235,106 | +0.71(+2.18%) |
Apr 28, 2006 | 32.45 | 33.05 | 32.09 | 32.50 | 137,200 | +0.19(+0.59%) |
Apr 27, 2006 | 32.31 | 32.60 | 31.15 | 32.31 | 280,098 | -0.02(-0.06%) |
Apr 26, 2006 | 32.40 | 32.80 | 32.05 | 32.33 | 134,224 | -0.13(-0.40%) |
Apr 25, 2006 | 32.32 | 32.96 | 32.03 | 32.46 | 154,314 | +0.40(+1.25%) |
Apr 24, 2006 | 31.63 | 32.40 | 31.55 | 32.06 | 195,109 | +0.63(+2.00%) |
Apr 21, 2006 | 31.67 | 32.11 | 31.21 | 31.43 | 101,766 | -0.29(-0.91%) |
Apr 20, 2006 | 32.48 | 32.48 | 31.23 | 31.72 | 102,058 | +15.97(+101.36%) |
Apr 19, 2006 | 15.79 | 15.79 | 15.68 | 15.75 | 141,954 | +0.09(+0.56%) |
Apr 18, 2006 | 15.03 | 15.81 | 15.03 | 15.66 | 474,652 | +0.63(+4.17%) |
Apr 17, 2006 | 15.20 | 15.30 | 15.03 | 15.04 | 176,038 | -0.12(-0.82%) |
Apr 13, 2006 | 14.79 | 15.21 | 14.62 | 15.16 | 278,402 | +0.41(+2.75%) |
Apr 12, 2006 | 15.18 | 15.40 | 14.68 | 14.76 | 237,356 | -0.42(-2.76%) |
Apr 11, 2006 | 15.54 | 15.60 | 15.16 | 15.18 | 140,290 | -0.31(-2.00%) |
Apr 10, 2006 | 15.56 | 15.69 | 15.46 | 15.48 | 207,588 | -0.01(-0.08%) |
Apr 07, 2006 | 15.34 | 15.56 | 15.33 | 15.50 | 155,910 | +0.22(+1.46%) |
Apr 06, 2006 | 15.10 | 15.57 | 15.01 | 15.28 | 571,626 | +0.34(+2.26%) |
Apr 05, 2006 | 14.23 | 15.06 | 14.19 | 14.94 | 297,176 | +0.69(+4.84%) |
Apr 04, 2006 | 14.38 | 14.47 | 14.17 | 14.25 | 301,574 | -0.19(-1.33%) |
Apr 03, 2006 | 14.75 | 15.01 | 14.38 | 14.44 | 409,830 | -0.84(-5.47%) |
Mar 31, 2006 | 15.38 | 15.55 | 15.13 | 15.28 | 213,464 | -0.07(-0.44%) |
Mar 30, 2006 | 15.32 | 15.60 | 15.28 | 15.34 | 581,202 | +0.05(+0.36%) |
Mar 29, 2006 | 14.99 | 15.29 | 14.95 | 15.29 | 237,342 | +0.34(+2.26%) |
Mar 28, 2006 | 14.89 | 15.04 | 14.81 | 14.95 | 96,954 | +0.08(+0.54%) |
Mar 27, 2006 | 14.82 | 14.93 | 14.73 | 14.87 | 100,092 | +0.10(+0.71%) |
Mar 24, 2006 | 14.84 | 14.92 | 14.69 | 14.77 | 170,436 | -0.04(-0.30%) |
Mar 23, 2006 | 14.77 | 14.93 | 14.75 | 14.81 | 64,400 | -0.06(-0.44%) |
Mar 22, 2006 | 14.58 | 14.88 | 14.51 | 14.88 | 168,600 | +0.35(+2.41%) |
Mar 21, 2006 | 14.71 | 15.04 | 14.50 | 14.53 | 469,730 | -0.06(-0.41%) |
Mar 20, 2006 | 14.12 | 14.69 | 14.12 | 14.59 | 305,734 | +0.53(+3.77%) |
Mar 17, 2006 | 13.68 | 14.06 | 13.58 | 14.05 | 336,274 | +0.48(+3.54%) |
Mar 16, 2006 | 14.07 | 14.22 | 13.57 | 13.57 | 897,826 | +0.07(+0.54%) |
Mar 15, 2006 | 13.96 | 14.09 | 13.50 | 13.50 | 395,512 | -0.34(-2.42%) |
Mar 14, 2006 | 14.02 | 14.05 | 13.59 | 13.84 | 86,408 | -0.15(-1.07%) |
Mar 13, 2006 | 14.03 | 14.06 | 13.93 | 13.99 | 65,762 | +0.01(+0.07%) |
Mar 10, 2006 | 13.85 | 14.19 | 13.60 | 13.98 | 91,784 | +0.32(+2.38%) |
Mar 09, 2006 | 13.78 | 13.94 | 13.60 | 13.65 | 96,808 | -0.16(-1.16%) |
Mar 08, 2006 | 13.05 | 13.95 | 12.97 | 13.81 | 257,372 | +0.72(+5.54%) |
Mar 07, 2006 | 13.38 | 13.39 | 13.05 | 13.09 | 113,626 | -0.30(-2.24%) |
Mar 06, 2006 | 13.58 | 13.95 | 13.27 | 13.39 | 65,752 | -0.12(-0.93%) |
Mar 03, 2006 | 13.76 | 13.98 | 13.38 | 13.51 | 200,816 | -0.24(-1.71%) |
Mar 02, 2006 | 13.50 | 13.75 | 13.11 | 13.75 | 290,384 | +0.60(+4.56%) |