Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.53 | 27.61 | 26.76 | 27.10 | 81,774 | +0.23(+0.86%) |
May 30, 2006 | 28.28 | 28.28 | 26.12 | 26.87 | 344,424 | -1.70(-5.96%) |
May 26, 2006 | 27.85 | 28.80 | 27.82 | 28.57 | 357,418 | +0.95(+3.43%) |
May 25, 2006 | 26.23 | 27.62 | 26.22 | 27.62 | 221,069 | +1.94(+7.55%) |
May 24, 2006 | 25.97 | 26.65 | 25.57 | 25.69 | 415,977 | -0.63(-2.41%) |
May 23, 2006 | 25.40 | 26.81 | 25.40 | 26.32 | 422,734 | +1.36(+5.43%) |
May 22, 2006 | 26.41 | 26.43 | 24.82 | 24.96 | 864,526 | -2.91(-10.46%) |
May 19, 2006 | 27.76 | 27.99 | 26.62 | 27.88 | 429,317 | -0.12(-0.41%) |
May 18, 2006 | 29.05 | 29.05 | 27.99 | 27.99 | 314,278 | -0.99(-3.43%) |
May 17, 2006 | 30.32 | 30.32 | 28.63 | 28.99 | 496,019 | -1.63(-5.33%) |
May 16, 2006 | 29.84 | 30.74 | 29.58 | 30.62 | 321,208 | +1.21(+4.12%) |
May 15, 2006 | 29.00 | 29.44 | 28.69 | 29.41 | 826,237 | -0.96(-3.16%) |
May 12, 2006 | 30.11 | 30.97 | 28.83 | 30.37 | 1,074,507 | -2.25(-6.90%) |
May 11, 2006 | 33.82 | 33.84 | 32.44 | 32.62 | 400,558 | -1.29(-3.80%) |
May 10, 2006 | 34.55 | 34.55 | 33.77 | 33.90 | 266,287 | -0.65(-1.89%) |
May 09, 2006 | 34.37 | 34.57 | 34.07 | 34.56 | 193,695 | +0.25(+0.72%) |
May 08, 2006 | 33.97 | 34.52 | 33.88 | 34.31 | 226,786 | +0.72(+2.13%) |
May 05, 2006 | 33.56 | 34.23 | 33.48 | 33.59 | 200,798 | +0.47(+1.41%) |
May 04, 2006 | 32.61 | 33.16 | 32.52 | 33.13 | 244,631 | +0.53(+1.61%) |
May 03, 2006 | 33.02 | 33.10 | 32.47 | 32.60 | 241,339 | +0.05(+0.14%) |
May 02, 2006 | 31.57 | 32.90 | 31.55 | 32.55 | 291,929 | +1.27(+4.06%) |
May 01, 2006 | 30.94 | 31.45 | 30.94 | 31.28 | 179,142 | +0.54(+1.77%) |
Apr 28, 2006 | 30.25 | 30.79 | 30.25 | 30.74 | 170,479 | +0.57(+1.89%) |
Apr 27, 2006 | 30.40 | 30.53 | 29.75 | 30.17 | 204,610 | -0.68(-2.21%) |
Apr 26, 2006 | 30.29 | 31.04 | 30.28 | 30.85 | 224,187 | +0.73(+2.43%) |
Apr 25, 2006 | 30.36 | 30.36 | 30.01 | 30.12 | 173,425 | -0.30(-0.99%) |
Apr 24, 2006 | 30.30 | 30.42 | 30.15 | 30.42 | 102,218 | +0.07(+0.23%) |
Apr 21, 2006 | 30.01 | 30.42 | 29.96 | 30.35 | 199,586 | +0.45(+1.51%) |
Apr 20, 2006 | 30.15 | 30.16 | 29.85 | 29.90 | 133,750 | -0.16(-0.54%) |
Apr 19, 2006 | 29.93 | 30.16 | 29.88 | 30.06 | 179,488 | +0.21(+0.70%) |
Apr 18, 2006 | 28.82 | 29.85 | 28.82 | 29.85 | 209,807 | +1.19(+4.17%) |
Apr 17, 2006 | 28.48 | 28.84 | 28.48 | 28.66 | 100,139 | +0.26(+0.91%) |
Apr 13, 2006 | 28.65 | 28.76 | 28.34 | 28.40 | 173,425 | -0.25(-0.87%) |
Apr 12, 2006 | 28.50 | 28.68 | 28.47 | 28.65 | 70,686 | +0.03(+0.10%) |
Apr 11, 2006 | 29.18 | 29.23 | 28.59 | 28.62 | 124,568 | -0.42(-1.43%) |
Apr 10, 2006 | 28.77 | 29.09 | 28.75 | 29.03 | 251,908 | +0.59(+2.07%) |
Apr 07, 2006 | 28.83 | 29.08 | 28.01 | 28.44 | 271,832 | -0.25(-0.88%) |
Apr 06, 2006 | 29.00 | 29.32 | 28.70 | 28.70 | 232,157 | -0.19(-0.66%) |
Apr 05, 2006 | 28.83 | 28.98 | 28.72 | 28.89 | 172,558 | +0.25(+0.88%) |
Apr 04, 2006 | 28.47 | 28.73 | 28.47 | 28.63 | 107,589 | +0.08(+0.28%) |
Apr 03, 2006 | 28.34 | 28.66 | 28.32 | 28.55 | 182,434 | +0.48(+1.73%) |
Mar 31, 2006 | 27.85 | 28.10 | 27.85 | 28.07 | 75,364 | +0.28(+1.00%) |
Mar 30, 2006 | 27.56 | 27.85 | 27.50 | 27.79 | 191,616 | +0.50(+1.84%) |
Mar 29, 2006 | 27.53 | 27.57 | 27.16 | 27.29 | 279,628 | -0.35(-1.25%) |
Mar 28, 2006 | 27.56 | 27.71 | 27.47 | 27.64 | 198,719 | -0.14(-0.51%) |
Mar 27, 2006 | 28.05 | 28.11 | 27.59 | 27.78 | 160,257 | -0.16(-0.57%) |
Mar 24, 2006 | 27.91 | 28.22 | 27.62 | 27.94 | 145,877 | -0.35(-1.22%) |
Mar 23, 2006 | 28.40 | 28.57 | 28.07 | 28.28 | 107,416 | +0.05(+0.16%) |
Mar 22, 2006 | 27.77 | 28.36 | 27.48 | 28.24 | 114,346 | +0.55(+1.98%) |
Mar 21, 2006 | 27.59 | 28.06 | 27.47 | 27.69 | 154,194 | -0.13(-0.48%) |
Mar 20, 2006 | 28.58 | 28.59 | 27.72 | 27.82 | 295,914 | -0.76(-2.65%) |
Mar 17, 2006 | 28.46 | 28.97 | 28.30 | 28.58 | 206,689 | +0.32(+1.14%) |
Mar 16, 2006 | 28.48 | 28.94 | 28.12 | 28.25 | 184,339 | -0.35(-1.21%) |
Mar 15, 2006 | 28.27 | 28.72 | 27.94 | 28.60 | 187,111 | +0.33(+1.16%) |
Mar 14, 2006 | 27.85 | 28.34 | 27.16 | 28.27 | 270,445 | +0.28(+0.99%) |
Mar 13, 2006 | 27.99 | 28.22 | 27.78 | 27.99 | 151,941 | +0.69(+2.54%) |
Mar 10, 2006 | 26.95 | 27.65 | 26.44 | 27.30 | 201,491 | +0.40(+1.50%) |
Mar 09, 2006 | 26.98 | 27.56 | 26.90 | 26.90 | 213,619 | -0.06(-0.21%) |
Mar 08, 2006 | 26.55 | 27.30 | 25.97 | 26.95 | 690,408 | -0.35(-1.27%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.10 | 27.30 | 790,547 | -2.42(-8.16%) |
Mar 06, 2006 | 31.16 | 31.16 | 28.95 | 29.73 | 372,491 | -1.00(-3.27%) |
Mar 03, 2006 | 30.48 | 30.88 | 30.48 | 30.73 | 203,397 | +0.25(+0.83%) |
Mar 02, 2006 | 30.39 | 30.53 | 29.95 | 30.48 | 215,005 | +0.07(+0.23%) |