Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.57 | 24.13 | 23.38 | 23.85 | 457,061 | +0.35(+1.47%) |
May 30, 2006 | 24.70 | 24.78 | 23.50 | 23.50 | 526,894 | -0.89(-3.66%) |
May 26, 2006 | 24.50 | 24.77 | 24.03 | 24.40 | 352,320 | +0.10(+0.42%) |
May 25, 2006 | 24.14 | 24.74 | 23.75 | 24.29 | 551,563 | +0.60(+2.53%) |
May 24, 2006 | 24.09 | 24.78 | 23.15 | 23.70 | 899,207 | -0.96(-3.90%) |
May 23, 2006 | 25.17 | 25.75 | 24.59 | 24.66 | 617,430 | +0.13(+0.52%) |
May 22, 2006 | 24.03 | 24.72 | 23.64 | 24.53 | 834,205 | +0.35(+1.43%) |
May 19, 2006 | 23.59 | 24.40 | 22.84 | 24.19 | 1,107,444 | +0.08(+0.31%) |
May 18, 2006 | 25.04 | 25.84 | 23.87 | 24.11 | 925,775 | -0.94(-3.74%) |
May 17, 2006 | 26.14 | 26.88 | 24.95 | 25.05 | 670,638 | -0.63(-2.46%) |
May 16, 2006 | 25.74 | 26.85 | 25.05 | 25.68 | 749,745 | -0.11(-0.43%) |
May 15, 2006 | 25.73 | 27.10 | 25.67 | 25.79 | 886,080 | -0.97(-3.62%) |
May 12, 2006 | 28.27 | 28.57 | 26.52 | 26.76 | 816,364 | -1.46(-5.17%) |
May 11, 2006 | 29.90 | 29.96 | 28.16 | 28.22 | 1,169,829 | -1.13(-3.85%) |
May 10, 2006 | 28.66 | 29.70 | 28.38 | 29.35 | 1,120,495 | +0.62(+2.17%) |
May 09, 2006 | 26.66 | 28.80 | 26.66 | 28.72 | 1,373,057 | +2.26(+8.54%) |
May 08, 2006 | 26.64 | 26.64 | 25.93 | 26.46 | 652,918 | -0.38(-1.41%) |
May 05, 2006 | 25.78 | 27.38 | 25.69 | 26.84 | 926,751 | +1.01(+3.92%) |
May 04, 2006 | 26.56 | 27.04 | 25.55 | 25.83 | 1,258,183 | -1.25(-4.61%) |
May 03, 2006 | 27.19 | 27.37 | 26.02 | 27.08 | 1,097,146 | +0.14(+0.53%) |
May 02, 2006 | 28.41 | 28.60 | 26.55 | 26.93 | 1,294,024 | -1.32(-4.66%) |
May 01, 2006 | 29.14 | 29.89 | 28.19 | 28.25 | 571,016 | -0.65(-2.25%) |
Apr 28, 2006 | 27.87 | 29.22 | 27.87 | 28.90 | 766,296 | +1.18(+4.26%) |
Apr 27, 2006 | 27.78 | 28.99 | 27.21 | 27.72 | 643,833 | -0.46(-1.65%) |
Apr 26, 2006 | 28.05 | 28.66 | 27.98 | 28.18 | 556,175 | +0.22(+0.78%) |
Apr 25, 2006 | 29.07 | 29.38 | 27.84 | 27.96 | 621,297 | -0.64(-2.24%) |
Apr 24, 2006 | 29.05 | 29.05 | 28.04 | 28.60 | 558,036 | -0.80(-2.72%) |
Apr 21, 2006 | 29.14 | 29.68 | 28.63 | 29.41 | 546,002 | +0.78(+2.74%) |
Apr 20, 2006 | 30.86 | 30.93 | 28.46 | 28.62 | 1,218,145 | -2.37(-7.65%) |
Apr 19, 2006 | 30.74 | 31.07 | 29.78 | 30.99 | 1,041,650 | +0.40(+1.32%) |
Apr 18, 2006 | 29.71 | 30.81 | 29.51 | 30.59 | 840,245 | +0.52(+1.74%) |
Apr 17, 2006 | 30.43 | 30.53 | 29.60 | 30.06 | 652,897 | +0.38(+1.28%) |
Apr 13, 2006 | 28.69 | 29.75 | 28.38 | 29.68 | 426,065 | +0.99(+3.47%) |
Apr 12, 2006 | 27.99 | 29.08 | 27.86 | 28.69 | 544,690 | +0.70(+2.50%) |
Apr 11, 2006 | 29.24 | 29.62 | 27.83 | 27.99 | 679,994 | -1.24(-4.24%) |
Apr 10, 2006 | 30.30 | 30.51 | 28.93 | 29.23 | 727,211 | -0.44(-1.48%) |
Apr 07, 2006 | 30.36 | 30.48 | 29.60 | 29.67 | 426,136 | -1.02(-3.32%) |
Apr 06, 2006 | 31.39 | 31.39 | 30.04 | 30.69 | 517,182 | -0.04(-0.14%) |
Apr 05, 2006 | 30.30 | 30.80 | 29.89 | 30.73 | 479,445 | +0.58(+1.93%) |
Apr 04, 2006 | 30.10 | 30.25 | 29.33 | 30.15 | 470,157 | +0.62(+2.08%) |
Apr 03, 2006 | 30.78 | 31.62 | 29.20 | 29.53 | 1,055,368 | -0.99(-3.23%) |
Mar 31, 2006 | 31.00 | 32.38 | 30.45 | 30.52 | 891,194 | -1.16(-3.67%) |
Mar 30, 2006 | 31.63 | 32.80 | 30.80 | 31.68 | 1,332,750 | +0.93(+3.02%) |
Mar 29, 2006 | 28.56 | 31.34 | 28.54 | 30.75 | 1,461,274 | +2.19(+7.68%) |
Mar 28, 2006 | 28.85 | 29.25 | 28.16 | 28.56 | 946,306 | -0.24(-0.85%) |
Mar 27, 2006 | 27.25 | 29.03 | 27.09 | 28.81 | 1,555,304 | +2.03(+7.59%) |
Mar 24, 2006 | 25.31 | 27.09 | 25.27 | 26.77 | 1,435,568 | +1.48(+5.87%) |
Mar 23, 2006 | 23.31 | 25.56 | 23.29 | 25.29 | 1,190,000 | +2.01(+8.62%) |
Mar 22, 2006 | 23.23 | 23.91 | 23.00 | 23.28 | 577,864 | +0.16(+0.69%) |
Mar 21, 2006 | 23.51 | 24.06 | 22.78 | 23.12 | 954,069 | -0.78(-3.28%) |
Mar 20, 2006 | 24.92 | 25.17 | 23.83 | 23.91 | 641,359 | -1.00(-4.00%) |
Mar 17, 2006 | 25.21 | 25.28 | 24.62 | 24.90 | 607,698 | -0.02(-0.07%) |
Mar 16, 2006 | 25.78 | 25.80 | 24.81 | 24.92 | 743,673 | -0.60(-2.35%) |
Mar 15, 2006 | 25.25 | 25.79 | 24.88 | 25.52 | 799,471 | +0.69(+2.79%) |
Mar 14, 2006 | 24.23 | 25.13 | 23.97 | 24.83 | 836,759 | +0.48(+1.97%) |
Mar 13, 2006 | 24.74 | 24.86 | 23.97 | 24.35 | 694,094 | -0.10(-0.41%) |
Mar 10, 2006 | 23.50 | 24.65 | 23.29 | 24.45 | 922,774 | +0.69(+2.91%) |
Mar 09, 2006 | 25.16 | 25.17 | 23.49 | 23.76 | 1,082,657 | -0.83(-3.36%) |
Mar 08, 2006 | 24.17 | 25.07 | 23.91 | 24.58 | 1,142,190 | -0.02(-0.07%) |
Mar 07, 2006 | 25.41 | 25.48 | 24.25 | 24.60 | 900,738 | -0.60(-2.38%) |
Mar 06, 2006 | 26.72 | 26.93 | 24.99 | 25.20 | 1,279,542 | -1.70(-6.33%) |
Mar 03, 2006 | 26.41 | 27.23 | 26.31 | 26.90 | 877,077 | +0.40(+1.53%) |
Mar 02, 2006 | 26.34 | 26.82 | 25.76 | 26.50 | 1,635,032 | +0.59(+2.28%) |