Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.00 | 31.05 | 30.70 | 31.00 | 102,368 | +0.40(+1.31%) |
May 30, 2006 | 30.60 | 31.20 | 30.40 | 30.60 | 164,150 | -1.10(-3.47%) |
May 26, 2006 | 31.70 | 31.85 | 31.20 | 31.70 | 166,565 | +0.60(+1.93%) |
May 25, 2006 | 31.10 | 31.15 | 30.80 | 31.10 | 108,525 | +0.75(+2.47%) |
May 24, 2006 | 30.35 | 30.90 | 30.20 | 30.35 | 66,691 | -0.85(-2.72%) |
May 23, 2006 | 31.20 | 31.35 | 30.25 | 31.20 | 92,339 | +0.35(+1.13%) |
May 22, 2006 | 30.85 | 30.85 | 30.30 | 30.85 | 48,976 | -0.15(-0.48%) |
May 19, 2006 | 31.00 | 31.05 | 30.35 | 31.00 | 102,101 | +1.30(+4.38%) |
May 18, 2006 | 29.70 | 30.25 | 29.60 | 29.70 | 96,568 | +0.30(+1.02%) |
May 17, 2006 | 30.65 | 30.65 | 28.90 | 29.40 | 138,655 | -1.25(-4.08%) |
May 16, 2006 | 30.65 | 30.85 | 30.45 | 30.65 | 247,549 | -0.20(-0.65%) |
May 15, 2006 | 30.85 | 31.10 | 30.65 | 30.85 | 65,802 | -0.75(-2.37%) |
May 12, 2006 | 31.60 | 32.00 | 31.50 | 31.60 | 117,648 | -0.45(-1.40%) |
May 11, 2006 | 32.05 | 32.40 | 32.00 | 32.05 | 102,808 | +0.10(+0.31%) |
May 10, 2006 | 31.95 | 32.00 | 31.65 | 31.95 | 147,553 | +0.45(+1.43%) |
May 09, 2006 | 31.50 | 31.55 | 31.25 | 31.50 | 55,910 | -0.10(-0.32%) |
May 08, 2006 | 31.60 | 31.80 | 31.40 | 31.60 | 73,582 | +0.05(+0.16%) |
May 05, 2006 | 31.55 | 31.70 | 31.20 | 31.55 | 69,449 | +0.70(+2.27%) |
May 04, 2006 | 30.85 | 30.90 | 30.60 | 30.85 | 102,765 | +0.10(+0.33%) |
May 03, 2006 | 30.75 | 30.95 | 30.50 | 30.75 | 130,513 | -0.40(-1.28%) |
May 02, 2006 | 31.15 | 36.61 | 30.70 | 31.15 | 174,628 | +0.69(+2.27%) |
May 01, 2006 | 30.46 | 30.85 | 30.40 | 30.46 | 149,852 | -0.29(-0.94%) |
Apr 28, 2006 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 30.75 | 30.75 | 30.10 | 30.75 | 85,664 | +0.05(+0.16%) |
Apr 26, 2006 | 30.70 | 30.80 | 30.35 | 30.70 | 104,585 | -0.10(-0.32%) |
Apr 25, 2006 | 30.80 | 30.45 | 30.05 | 30.80 | 139,113 | +0.00(+0.00%) |
Apr 24, 2006 | 30.80 | 30.35 | 30.00 | 30.80 | 76,061 | +0.00(+0.00%) |
Apr 21, 2006 | 30.65 | 30.80 | 30.40 | 30.80 | 114,479 | +0.15(+0.49%) |
Apr 20, 2006 | 30.10 | 30.65 | 30.20 | 30.65 | 110,326 | +0.55(+1.83%) |
Apr 19, 2006 | 29.35 | 30.15 | 29.85 | 30.10 | 133,775 | +0.75(+2.56%) |
Apr 18, 2006 | 29.35 | 29.60 | 29.15 | 29.35 | 118,329 | -0.25(-0.84%) |
Apr 17, 2006 | 29.60 | 29.90 | 29.10 | 29.60 | 76,666 | +0.35(+1.20%) |
Apr 13, 2006 | 28.85 | 29.25 | 28.60 | 29.25 | 117,103 | +0.40(+1.39%) |
Apr 12, 2006 | 28.75 | 29.00 | 28.75 | 28.85 | 96,684 | +0.10(+0.35%) |
Apr 11, 2006 | 28.75 | 29.10 | 28.60 | 28.75 | 114,401 | -0.40(-1.37%) |
Apr 10, 2006 | 29.15 | 29.25 | 23.85 | 29.15 | 116,527 | +0.00(+0.00%) |
Apr 07, 2006 | 29.15 | 29.90 | 29.05 | 29.15 | 146,283 | -0.95(-3.16%) |
Apr 06, 2006 | 30.10 | 30.20 | 29.85 | 30.10 | 103,130 | -0.20(-0.66%) |
Apr 05, 2006 | 30.30 | 30.40 | 30.05 | 30.30 | 169,961 | +0.20(+0.66%) |
Apr 04, 2006 | 30.10 | 30.25 | 30.00 | 30.10 | 104,117 | -0.10(-0.33%) |
Apr 03, 2006 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 30.20 | 30.40 | 30.00 | 30.20 | 118,493 | -0.15(-0.49%) |
Mar 30, 2006 | 30.35 | 30.40 | 29.90 | 30.35 | 117,996 | +0.60(+2.02%) |
Mar 29, 2006 | 29.75 | 29.95 | 29.45 | 29.75 | 110,734 | +0.50(+1.71%) |
Mar 28, 2006 | 29.80 | 30.05 | 29.20 | 29.25 | 129,357 | -0.55(-1.85%) |
Mar 27, 2006 | 29.80 | 30.05 | 29.75 | 29.80 | 107,000 | -0.40(-1.32%) |
Mar 24, 2006 | 30.25 | 30.35 | 29.75 | 30.20 | 89,645 | +0.10(+0.33%) |
Mar 21, 2006 | 30.10 | 30.30 | 29.90 | 30.10 | 100,636 | -0.20(-0.66%) |
Mar 20, 2006 | 30.30 | 30.65 | 30.15 | 30.30 | 109,193 | -0.30(-0.98%) |
Mar 17, 2006 | 30.60 | 30.60 | 30.20 | 30.60 | 114,164 | +0.35(+1.16%) |
Mar 16, 2006 | 30.25 | 30.70 | 30.25 | 30.25 | 119,822 | -0.05(-0.17%) |
Mar 15, 2006 | 29.54 | 30.33 | 29.84 | 30.30 | 56,711 | +0.76(+2.57%) |
Mar 14, 2006 | 29.05 | 29.65 | 29.05 | 29.54 | 152,439 | +0.49(+1.69%) |
Mar 13, 2006 | 29.05 | 29.55 | 29.00 | 29.05 | 210,062 | +0.30(+1.04%) |
Mar 10, 2006 | 28.75 | 28.95 | 28.00 | 28.75 | 111,421 | +1.50(+5.50%) |
Mar 09, 2006 | 27.25 | 27.52 | 27.20 | 27.25 | 146,470 | +0.10(+0.37%) |
Mar 08, 2006 | 27.15 | 27.25 | 26.85 | 27.15 | 81,053 | -0.45(-1.63%) |
Mar 07, 2006 | 27.60 | 27.65 | 27.25 | 27.60 | 207,558 | -0.75(-2.65%) |
Mar 06, 2006 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 28.35 | 28.40 | 28.00 | 28.35 | 94,743 | -0.05(-0.18%) |
Mar 02, 2006 | 28.40 | 28.55 | 28.10 | 28.40 | 97,522 | -0.20(-0.70%) |