Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.49 | 28.11 | 27.12 | 27.92 | 99,223 | +0.46(+1.69%) |
May 30, 2006 | 28.99 | 29.15 | 27.29 | 27.46 | 188,356 | -1.77(-6.06%) |
May 26, 2006 | 28.25 | 29.35 | 28.03 | 29.23 | 285,434 | +1.05(+3.72%) |
May 25, 2006 | 26.32 | 28.43 | 26.24 | 28.18 | 469,307 | +2.23(+8.61%) |
May 24, 2006 | 26.60 | 27.98 | 25.59 | 25.95 | 66,254 | -0.97(-3.59%) |
May 23, 2006 | 25.71 | 27.94 | 25.71 | 26.91 | 188,693 | +1.20(+4.68%) |
May 22, 2006 | 26.33 | 26.91 | 24.83 | 25.71 | 151,117 | -1.10(-4.09%) |
May 19, 2006 | 27.43 | 27.86 | 25.51 | 26.81 | 234,603 | -0.33(-1.20%) |
May 18, 2006 | 27.88 | 28.49 | 26.97 | 27.13 | 164,448 | -0.75(-2.68%) |
May 17, 2006 | 28.35 | 28.66 | 26.86 | 27.88 | 207,616 | -0.63(-2.19%) |
May 16, 2006 | 28.76 | 29.78 | 27.94 | 28.50 | 190,383 | -0.37(-1.29%) |
May 15, 2006 | 30.38 | 30.80 | 28.46 | 28.88 | 182,976 | -1.75(-5.70%) |
May 12, 2006 | 31.80 | 31.86 | 30.27 | 30.63 | 130,300 | -1.15(-3.63%) |
May 11, 2006 | 32.90 | 33.22 | 31.63 | 31.78 | 99,520 | -1.27(-3.83%) |
May 10, 2006 | 32.26 | 33.27 | 31.68 | 33.05 | 116,588 | +0.92(+2.86%) |
May 09, 2006 | 30.87 | 32.26 | 30.87 | 32.13 | 286,484 | +1.28(+4.16%) |
May 08, 2006 | 33.10 | 33.19 | 30.50 | 30.84 | 521,731 | -1.41(-4.36%) |
May 05, 2006 | 30.36 | 32.36 | 30.36 | 32.25 | 489,316 | +2.19(+7.30%) |
May 04, 2006 | 31.27 | 31.46 | 29.95 | 30.06 | 225,930 | -1.02(-3.27%) |
May 03, 2006 | 31.27 | 31.27 | 30.06 | 31.07 | 152,649 | -0.08(-0.26%) |
May 02, 2006 | 30.06 | 31.23 | 30.06 | 31.15 | 189,724 | +1.17(+3.90%) |
May 01, 2006 | 29.08 | 30.77 | 29.08 | 29.98 | 182,310 | +0.98(+3.39%) |
Apr 28, 2006 | 28.87 | 29.53 | 28.38 | 29.00 | 173,327 | +0.12(+0.42%) |
Apr 27, 2006 | 29.72 | 29.74 | 27.72 | 28.88 | 287,354 | -1.09(-3.63%) |
Apr 26, 2006 | 29.95 | 30.76 | 29.81 | 29.97 | 109,056 | +0.02(+0.05%) |
Apr 25, 2006 | 30.37 | 30.53 | 29.47 | 29.95 | 272,004 | -0.59(-1.94%) |
Apr 24, 2006 | 30.77 | 30.80 | 29.24 | 30.54 | 443,654 | -1.16(-3.66%) |
Apr 21, 2006 | 31.19 | 32.25 | 30.92 | 31.71 | 386,101 | +1.00(+3.25%) |
Apr 20, 2006 | 30.84 | 31.34 | 29.15 | 30.71 | 198,199 | +0.09(+0.29%) |
Apr 19, 2006 | 30.02 | 31.58 | 29.72 | 30.62 | 311,349 | +1.04(+3.52%) |
Apr 18, 2006 | 28.84 | 30.22 | 28.03 | 29.58 | 413,532 | +1.08(+3.79%) |
Apr 17, 2006 | 28.39 | 29.06 | 27.95 | 28.50 | 88,260 | +0.11(+0.37%) |
Apr 13, 2006 | 27.96 | 28.83 | 27.34 | 28.39 | 174,756 | +0.24(+0.87%) |
Apr 12, 2006 | 27.17 | 28.35 | 26.40 | 28.15 | 104,161 | +0.97(+3.59%) |
Apr 11, 2006 | 27.71 | 28.10 | 26.93 | 27.17 | 111,914 | -0.67(-2.39%) |
Apr 10, 2006 | 28.61 | 28.61 | 26.40 | 27.84 | 444,070 | -0.91(-3.16%) |
Apr 07, 2006 | 28.63 | 29.12 | 28.03 | 28.75 | 106,298 | +0.32(+1.11%) |
Apr 06, 2006 | 29.19 | 29.24 | 28.20 | 28.43 | 169,758 | -0.95(-3.23%) |
Apr 05, 2006 | 29.45 | 29.60 | 29.01 | 29.38 | 80,988 | -0.06(-0.19%) |
Apr 04, 2006 | 29.15 | 29.62 | 28.86 | 29.44 | 208,465 | +0.45(+1.54%) |
Apr 03, 2006 | 28.43 | 29.83 | 28.41 | 28.99 | 406,216 | +0.50(+1.77%) |
Mar 31, 2006 | 28.51 | 29.01 | 27.78 | 28.49 | 668,087 | +0.18(+0.63%) |
Mar 30, 2006 | 28.43 | 28.51 | 28.06 | 28.31 | 174,913 | -0.04(-0.14%) |
Mar 29, 2006 | 28.68 | 29.06 | 28.03 | 28.35 | 132,071 | -0.07(-0.26%) |
Mar 28, 2006 | 28.28 | 28.47 | 27.70 | 28.42 | 165,874 | -0.21(-0.74%) |
Mar 27, 2006 | 28.69 | 30.01 | 28.03 | 28.63 | 270,184 | -0.20(-0.70%) |
Mar 24, 2006 | 28.39 | 29.36 | 28.34 | 28.84 | 268,531 | +0.32(+1.11%) |
Mar 23, 2006 | 28.11 | 28.59 | 27.51 | 28.52 | 212,350 | +0.50(+1.77%) |
Mar 22, 2006 | 27.09 | 28.03 | 26.60 | 28.03 | 281,410 | +0.83(+3.06%) |
Mar 21, 2006 | 26.77 | 27.50 | 26.42 | 27.19 | 260,479 | +0.61(+2.31%) |
Mar 20, 2006 | 26.98 | 27.29 | 25.82 | 26.58 | 272,798 | -0.60(-2.21%) |
Mar 17, 2006 | 27.58 | 28.03 | 26.81 | 27.18 | 254,054 | -0.14(-0.51%) |
Mar 16, 2006 | 27.29 | 28.39 | 26.81 | 27.32 | 428,187 | -0.05(-0.18%) |
Mar 15, 2006 | 26.34 | 27.82 | 26.22 | 27.37 | 411,094 | +1.78(+6.95%) |
Mar 14, 2006 | 25.02 | 26.48 | 24.52 | 25.59 | 252,029 | +0.81(+3.28%) |
Mar 13, 2006 | 24.70 | 25.04 | 24.27 | 24.78 | 418,768 | +1.04(+4.38%) |
Mar 10, 2006 | 25.40 | 25.71 | 23.10 | 23.74 | 457,667 | -1.70(-6.68%) |
Mar 09, 2006 | 25.70 | 26.95 | 24.82 | 25.43 | 578,046 | -0.23(-0.89%) |
Mar 08, 2006 | 26.56 | 26.56 | 23.92 | 25.66 | 691,464 | -1.06(-3.98%) |
Mar 07, 2006 | 28.76 | 29.04 | 26.21 | 26.73 | 259,179 | -2.03(-7.06%) |
Mar 06, 2006 | 28.27 | 29.42 | 28.27 | 28.76 | 225,811 | +0.72(+2.58%) |
Mar 03, 2006 | 28.03 | 28.15 | 26.60 | 28.03 | 185,022 | +0.50(+1.80%) |
Mar 02, 2006 | 27.07 | 28.03 | 26.32 | 27.54 | 155,648 | +0.73(+2.73%) |