Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.25 | 26.55 | 25.65 | 26.11 | 169,700 | -0.14(-0.53%) |
May 30, 2006 | 26.30 | 26.65 | 25.68 | 26.25 | 180,600 | +0.05(+0.19%) |
May 26, 2006 | 25.35 | 26.50 | 25.20 | 26.20 | 232,500 | +0.75(+2.95%) |
May 25, 2006 | 23.85 | 25.50 | 23.85 | 25.45 | 127,800 | +1.85(+7.84%) |
May 24, 2006 | 24.31 | 24.76 | 23.01 | 23.60 | 259,400 | -0.70(-2.88%) |
May 23, 2006 | 25.25 | 25.84 | 24.17 | 24.30 | 247,500 | -0.70(-2.80%) |
May 22, 2006 | 24.16 | 25.32 | 23.81 | 25.00 | 198,400 | +0.84(+3.48%) |
May 19, 2006 | 24.00 | 24.86 | 23.20 | 24.16 | 218,800 | +0.06(+0.25%) |
May 18, 2006 | 25.21 | 26.10 | 23.81 | 24.10 | 92,000 | -1.10(-4.37%) |
May 17, 2006 | 25.50 | 25.75 | 23.90 | 25.20 | 305,500 | -0.46(-1.79%) |
May 16, 2006 | 25.90 | 26.54 | 25.14 | 25.66 | 137,400 | -0.24(-0.93%) |
May 15, 2006 | 27.10 | 27.20 | 25.83 | 25.90 | 115,700 | -1.30(-4.78%) |
May 12, 2006 | 28.50 | 28.50 | 26.75 | 27.20 | 192,600 | -1.40(-4.90%) |
May 11, 2006 | 29.80 | 29.80 | 28.18 | 28.60 | 104,300 | -1.25(-4.19%) |
May 10, 2006 | 30.15 | 30.15 | 29.56 | 29.85 | 65,400 | -0.44(-1.45%) |
May 09, 2006 | 30.13 | 31.00 | 29.80 | 30.29 | 101,900 | +0.48(+1.61%) |
May 08, 2006 | 30.45 | 30.67 | 29.26 | 29.81 | 132,300 | -0.49(-1.62%) |
May 05, 2006 | 29.40 | 30.30 | 29.40 | 30.30 | 201,100 | +1.04(+3.55%) |
May 04, 2006 | 27.90 | 29.60 | 27.90 | 29.26 | 259,500 | +1.11(+3.94%) |
May 03, 2006 | 26.90 | 28.37 | 26.66 | 28.15 | 151,300 | +1.07(+3.95%) |
May 02, 2006 | 27.25 | 27.54 | 26.56 | 27.08 | 130,900 | -0.17(-0.62%) |
May 01, 2006 | 26.25 | 28.04 | 26.25 | 27.25 | 175,200 | +1.15(+4.41%) |
Apr 28, 2006 | 26.30 | 26.56 | 25.81 | 26.10 | 145,600 | -0.45(-1.69%) |
Apr 27, 2006 | 26.90 | 27.05 | 26.38 | 26.55 | 74,800 | -0.55(-2.03%) |
Apr 26, 2006 | 28.65 | 29.45 | 26.83 | 27.10 | 203,000 | -1.40(-4.91%) |
Apr 25, 2006 | 28.45 | 29.25 | 28.17 | 28.50 | 160,200 | +0.05(+0.18%) |
Apr 24, 2006 | 29.00 | 29.23 | 28.05 | 28.45 | 230,100 | -1.45(-4.85%) |
Apr 21, 2006 | 30.82 | 31.10 | 29.60 | 29.90 | 201,900 | -0.86(-2.80%) |
Apr 20, 2006 | 29.63 | 30.99 | 29.18 | 30.76 | 419,800 | +0.83(+2.77%) |
Apr 19, 2006 | 29.05 | 30.06 | 29.03 | 29.93 | 236,500 | +0.83(+2.85%) |
Apr 18, 2006 | 29.50 | 29.90 | 27.00 | 29.10 | 764,900 | -0.62(-2.09%) |
Apr 17, 2006 | 31.81 | 31.85 | 25.87 | 29.72 | 1,050,900 | -2.19(-6.86%) |
Apr 13, 2006 | 31.70 | 31.95 | 31.41 | 31.91 | 183,100 | -0.09(-0.28%) |
Apr 12, 2006 | 28.52 | 32.23 | 28.52 | 32.00 | 754,000 | +2.60(+8.84%) |
Apr 11, 2006 | 33.85 | 33.85 | 29.00 | 29.40 | 1,194,700 | -4.45(-13.15%) |
Apr 10, 2006 | 36.85 | 36.85 | 32.45 | 33.85 | 886,600 | -2.92(-7.94%) |
Apr 07, 2006 | 37.60 | 38.30 | 36.75 | 36.77 | 181,100 | -0.93(-2.47%) |
Apr 06, 2006 | 38.00 | 38.10 | 37.54 | 37.70 | 104,900 | -0.35(-0.92%) |
Apr 05, 2006 | 38.25 | 38.50 | 37.70 | 38.05 | 217,300 | -0.08(-0.21%) |
Apr 04, 2006 | 36.85 | 38.68 | 36.85 | 38.13 | 419,300 | +1.20(+3.25%) |
Apr 03, 2006 | 38.25 | 38.25 | 35.01 | 36.93 | 549,800 | -1.32(-3.45%) |
Mar 31, 2006 | 38.75 | 39.35 | 37.15 | 38.25 | 598,500 | +1.00(+2.68%) |
Mar 30, 2006 | 36.40 | 37.64 | 36.40 | 37.25 | 698,900 | +0.90(+2.48%) |
Mar 29, 2006 | 35.62 | 36.82 | 35.20 | 36.35 | 435,200 | +0.73(+2.05%) |
Mar 28, 2006 | 33.48 | 35.62 | 33.38 | 35.62 | 336,000 | +2.24(+6.71%) |
Mar 27, 2006 | 33.57 | 34.00 | 33.05 | 33.38 | 203,500 | +0.04(+0.12%) |
Mar 24, 2006 | 33.65 | 33.99 | 33.01 | 33.34 | 143,700 | +2.74(+8.95%) |
Mar 21, 2006 | 30.44 | 31.20 | 30.31 | 30.60 | 198,800 | -0.09(-0.29%) |
Mar 20, 2006 | 31.90 | 31.90 | 30.34 | 30.69 | 191,400 | -0.86(-2.73%) |
Mar 17, 2006 | 31.25 | 32.21 | 31.05 | 31.55 | 316,100 | +0.86(+2.80%) |
Mar 16, 2006 | 29.76 | 31.00 | 29.65 | 30.69 | 441,800 | +1.18(+4.00%) |
Mar 15, 2006 | 27.15 | 29.60 | 27.15 | 29.51 | 295,800 | +1.90(+6.88%) |
Mar 14, 2006 | 26.80 | 27.66 | 26.55 | 27.61 | 157,800 | +0.70(+2.60%) |
Mar 13, 2006 | 27.00 | 27.09 | 26.70 | 26.91 | 71,300 | -0.04(-0.15%) |
Mar 10, 2006 | 27.10 | 27.10 | 26.75 | 26.95 | 44,300 | -0.25(-0.92%) |
Mar 09, 2006 | 27.37 | 27.62 | 27.15 | 27.20 | 93,900 | -0.07(-0.26%) |
Mar 08, 2006 | 27.22 | 27.90 | 26.64 | 27.27 | 134,600 | +0.06(+0.22%) |
Mar 07, 2006 | 27.20 | 27.36 | 26.50 | 27.21 | 135,500 | -0.25(-0.91%) |
Mar 06, 2006 | 27.20 | 28.43 | 27.20 | 27.46 | 166,100 | +0.26(+0.96%) |
Mar 03, 2006 | 25.14 | 27.85 | 24.44 | 27.20 | 214,900 | +1.81(+7.13%) |
Mar 02, 2006 | 25.20 | 25.59 | 25.20 | 25.39 | 108,900 | +0.29(+1.16%) |