Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.84 | 21.43 | 20.29 | 21.20 | 1,650,038 | +0.50(+2.42%) |
May 30, 2006 | 21.50 | 21.50 | 20.60 | 20.70 | 465,723 | -0.19(-0.91%) |
May 26, 2006 | 20.70 | 21.07 | 20.33 | 20.89 | 186,891 | +0.39(+1.90%) |
May 25, 2006 | 20.47 | 20.97 | 20.30 | 20.50 | 203,245 | +0.03(+0.15%) |
May 24, 2006 | 20.65 | 21.09 | 20.00 | 20.47 | 252,868 | -0.38(-1.82%) |
May 23, 2006 | 21.36 | 22.00 | 20.75 | 20.85 | 312,559 | -0.35(-1.65%) |
May 22, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 21.00 | 21.56 | 20.36 | 21.20 | 283,895 | -0.02(-0.09%) |
May 18, 2006 | 21.64 | 22.05 | 20.91 | 21.22 | 237,807 | +0.02(+0.09%) |
May 17, 2006 | 22.00 | 22.62 | 21.20 | 21.20 | 321,275 | -0.56(-2.57%) |
May 16, 2006 | 22.50 | 23.28 | 21.53 | 21.76 | 277,263 | -0.63(-2.81%) |
May 15, 2006 | 21.91 | 22.49 | 21.50 | 22.39 | 380,164 | -0.47(-2.06%) |
May 12, 2006 | 23.89 | 24.08 | 22.40 | 22.86 | 279,201 | -1.09(-4.55%) |
May 11, 2006 | 24.82 | 25.24 | 23.79 | 23.95 | 335,913 | -0.36(-1.48%) |
May 10, 2006 | 25.33 | 25.36 | 24.12 | 24.31 | 275,975 | -1.06(-4.18%) |
May 09, 2006 | 24.47 | 25.58 | 24.41 | 25.37 | 267,528 | +1.00(+4.10%) |
May 08, 2006 | 24.00 | 24.48 | 23.80 | 24.37 | 303,899 | -0.20(-0.81%) |
May 05, 2006 | 25.00 | 25.37 | 24.20 | 24.57 | 297,363 | -0.43(-1.72%) |
May 04, 2006 | 24.87 | 25.68 | 24.87 | 25.00 | 366,099 | -0.40(-1.57%) |
May 03, 2006 | 26.75 | 26.93 | 24.85 | 25.40 | 565,861 | -1.32(-4.94%) |
May 02, 2006 | 26.91 | 27.00 | 24.71 | 26.72 | 718,269 | -0.28(-1.04%) |
May 01, 2006 | 28.24 | 28.25 | 27.00 | 27.00 | 225,217 | -0.70(-2.53%) |
Apr 28, 2006 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +1.35(+5.12%) |
Apr 27, 2006 | 26.80 | 28.08 | 25.00 | 26.35 | 322,938 | -1.15(-4.18%) |
Apr 26, 2006 | 27.50 | 27.99 | 27.31 | 27.50 | 192,380 | +0.50(+1.85%) |
Apr 25, 2006 | 27.36 | 27.71 | 26.90 | 27.00 | 236,142 | +0.00(+0.00%) |
Apr 24, 2006 | 27.99 | 27.99 | 27.00 | 27.00 | 229,018 | -1.11(-3.95%) |
Apr 21, 2006 | 27.88 | 28.50 | 27.53 | 28.11 | 317,848 | +1.01(+3.73%) |
Apr 20, 2006 | 29.62 | 29.62 | 26.90 | 27.10 | 692,936 | -2.89(-9.64%) |
Apr 19, 2006 | 29.85 | 30.04 | 29.00 | 29.99 | 254,422 | +0.31(+1.04%) |
Apr 18, 2006 | 30.00 | 30.14 | 29.46 | 29.68 | 239,368 | -0.02(-0.07%) |
Apr 17, 2006 | 29.34 | 29.99 | 29.28 | 29.70 | 154,980 | +0.59(+2.03%) |
Apr 13, 2006 | 28.76 | 29.23 | 28.50 | 29.11 | 163,892 | +0.51(+1.78%) |
Apr 12, 2006 | 27.70 | 29.14 | 27.70 | 28.60 | 338,499 | +1.25(+4.57%) |
Apr 11, 2006 | 27.57 | 28.23 | 27.25 | 27.35 | 288,673 | -0.63(-2.25%) |
Apr 10, 2006 | 28.77 | 29.25 | 27.50 | 27.98 | 211,065 | -0.37(-1.31%) |
Apr 07, 2006 | 28.50 | 28.72 | 27.70 | 28.35 | 461,317 | -0.54(-1.87%) |
Apr 06, 2006 | 29.85 | 29.85 | 28.19 | 28.89 | 457,115 | -0.80(-2.69%) |
Apr 05, 2006 | 29.70 | 30.03 | 29.48 | 29.69 | 251,793 | +0.00(+0.00%) |
Apr 04, 2006 | 29.31 | 30.07 | 29.16 | 29.69 | 254,988 | +0.45(+1.54%) |
Apr 03, 2006 | 30.44 | 30.50 | 29.14 | 29.24 | 184,000 | -0.27(-0.91%) |
Mar 31, 2006 | 30.37 | 30.50 | 29.30 | 29.51 | 636,378 | -1.09(-3.56%) |
Mar 30, 2006 | 32.00 | 32.13 | 30.31 | 30.60 | 466,955 | -0.37(-1.19%) |
Mar 29, 2006 | 30.54 | 31.47 | 30.01 | 30.97 | 157,429 | +1.08(+3.61%) |
Mar 28, 2006 | 30.85 | 30.96 | 29.83 | 29.89 | 185,043 | -0.97(-3.14%) |
Mar 27, 2006 | 30.94 | 31.83 | 30.40 | 30.86 | 338,831 | +0.86(+2.87%) |
Mar 24, 2006 | 28.81 | 30.18 | 28.81 | 30.00 | 300,293 | +2.36(+8.54%) |
Mar 21, 2006 | 27.00 | 28.71 | 26.67 | 27.64 | 280,971 | +0.52(+1.92%) |
Mar 20, 2006 | 27.60 | 28.28 | 27.12 | 27.12 | 117,728 | -0.50(-1.81%) |
Mar 17, 2006 | 27.70 | 28.16 | 27.48 | 27.62 | 165,835 | +0.33(+1.21%) |
Mar 16, 2006 | 27.83 | 27.86 | 26.93 | 27.29 | 141,050 | -0.26(-0.94%) |
Mar 15, 2006 | 27.93 | 27.93 | 26.95 | 27.55 | 186,004 | +0.85(+3.18%) |
Mar 14, 2006 | 26.75 | 27.18 | 26.32 | 26.70 | 150,993 | +0.06(+0.23%) |
Mar 13, 2006 | 27.00 | 27.08 | 26.27 | 26.64 | 125,829 | +0.12(+0.45%) |
Mar 10, 2006 | 25.80 | 26.81 | 25.13 | 26.52 | 237,587 | +0.71(+2.75%) |
Mar 09, 2006 | 26.16 | 26.78 | 25.75 | 25.81 | 135,712 | -0.16(-0.62%) |
Mar 08, 2006 | 26.50 | 26.80 | 25.50 | 25.97 | 277,419 | -1.36(-4.98%) |
Mar 07, 2006 | 27.32 | 27.57 | 26.20 | 27.33 | 153,336 | +0.05(+0.18%) |
Mar 06, 2006 | 28.39 | 28.71 | 27.28 | 27.28 | 247,100 | -1.12(-3.94%) |
Mar 03, 2006 | 28.22 | 29.02 | 27.75 | 28.40 | 326,431 | +0.18(+0.64%) |
Mar 02, 2006 | 25.85 | 28.24 | 25.65 | 28.22 | 247,773 | +2.77(+10.88%) |