Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.46 | 26.01 | 25.36 | 25.69 | 50,586 | +0.25(+1.00%) |
May 30, 2006 | 26.26 | 26.37 | 25.43 | 25.44 | 62,853 | -0.93(-3.52%) |
May 26, 2006 | 26.23 | 26.59 | 26.23 | 26.36 | 26,326 | +0.30(+1.17%) |
May 25, 2006 | 26.19 | 26.50 | 25.68 | 26.06 | 36,940 | +0.09(+0.33%) |
May 24, 2006 | 26.14 | 26.30 | 25.68 | 25.97 | 40,523 | -0.15(-0.56%) |
May 23, 2006 | 27.24 | 27.37 | 26.05 | 26.12 | 25,775 | -0.96(-3.56%) |
May 22, 2006 | 27.09 | 27.21 | 26.70 | 27.08 | 57,064 | +0.01(+0.05%) |
May 19, 2006 | 27.17 | 27.42 | 26.49 | 27.07 | 57,753 | -0.07(-0.24%) |
May 18, 2006 | 26.88 | 27.32 | 26.60 | 27.13 | 64,921 | +0.43(+1.60%) |
May 17, 2006 | 26.97 | 27.02 | 26.26 | 26.71 | 65,334 | -0.59(-2.15%) |
May 16, 2006 | 28.24 | 28.25 | 27.20 | 27.29 | 59,131 | -0.22(-0.82%) |
May 15, 2006 | 26.88 | 27.79 | 26.88 | 27.52 | 54,169 | +0.46(+1.72%) |
May 12, 2006 | 27.39 | 27.57 | 26.30 | 27.05 | 87,801 | -0.66(-2.38%) |
May 11, 2006 | 29.27 | 29.27 | 27.68 | 27.71 | 46,175 | -1.37(-4.71%) |
May 10, 2006 | 29.14 | 29.42 | 28.81 | 29.09 | 105,445 | -0.06(-0.20%) |
May 09, 2006 | 28.98 | 29.48 | 28.77 | 29.14 | 75,396 | +0.45(+1.57%) |
May 08, 2006 | 28.48 | 29.57 | 28.33 | 28.69 | 96,623 | +0.87(+3.13%) |
May 05, 2006 | 26.92 | 28.11 | 26.81 | 27.82 | 635,151 | +0.91(+3.37%) |
May 04, 2006 | 27.29 | 27.56 | 26.92 | 26.92 | 27,705 | -0.20(-0.72%) |
May 03, 2006 | 26.70 | 27.28 | 26.48 | 27.11 | 42,453 | +0.48(+1.80%) |
May 02, 2006 | 28.22 | 28.29 | 26.52 | 26.63 | 264,508 | -1.23(-4.40%) |
May 01, 2006 | 28.07 | 28.19 | 26.67 | 27.86 | 237,630 | -0.06(-0.21%) |
Apr 28, 2006 | 28.29 | 28.29 | 27.61 | 27.92 | 28,807 | -0.52(-1.84%) |
Apr 27, 2006 | 28.44 | 28.84 | 28.22 | 28.44 | 30,461 | -0.16(-0.56%) |
Apr 26, 2006 | 28.55 | 28.77 | 28.25 | 28.60 | 23,707 | -0.09(-0.33%) |
Apr 25, 2006 | 27.90 | 28.74 | 27.90 | 28.69 | 28,118 | +0.67(+2.41%) |
Apr 24, 2006 | 28.59 | 28.91 | 27.88 | 28.02 | 50,586 | -0.75(-2.62%) |
Apr 21, 2006 | 29.67 | 29.80 | 28.67 | 28.77 | 24,259 | -0.26(-0.90%) |
Apr 20, 2006 | 29.59 | 29.59 | 28.74 | 29.03 | 21,226 | -0.67(-2.25%) |
Apr 19, 2006 | 30.61 | 30.80 | 29.56 | 29.70 | 37,905 | -0.99(-3.24%) |
Apr 18, 2006 | 28.35 | 30.83 | 28.24 | 30.70 | 55,272 | +2.35(+8.29%) |
Apr 17, 2006 | 28.59 | 28.82 | 28.15 | 28.35 | 25,086 | -0.34(-1.19%) |
Apr 13, 2006 | 29.01 | 28.95 | 28.68 | 28.69 | 16,678 | -0.32(-1.10%) |
Apr 12, 2006 | 28.54 | 29.06 | 28.48 | 29.01 | 34,872 | +0.54(+1.89%) |
Apr 11, 2006 | 28.16 | 28.71 | 28.11 | 28.47 | 38,180 | +0.31(+1.11%) |
Apr 10, 2006 | 28.87 | 28.91 | 28.12 | 28.16 | 19,848 | -0.78(-2.71%) |
Apr 07, 2006 | 29.22 | 29.35 | 28.90 | 28.94 | 40,248 | -0.26(-0.89%) |
Apr 06, 2006 | 29.18 | 29.33 | 28.87 | 29.20 | 34,596 | +0.02(+0.07%) |
Apr 05, 2006 | 29.43 | 29.55 | 29.12 | 29.18 | 55,410 | -0.10(-0.35%) |
Apr 04, 2006 | 28.77 | 29.90 | 28.56 | 29.28 | 74,293 | +0.57(+2.00%) |
Apr 03, 2006 | 28.69 | 29.39 | 28.56 | 28.71 | 65,196 | -0.28(-0.95%) |
Mar 31, 2006 | 28.15 | 28.98 | 28.15 | 28.98 | 125,431 | -0.31(-1.07%) |
Mar 30, 2006 | 29.60 | 29.75 | 29.30 | 29.30 | 22,880 | -0.05(-0.17%) |
Mar 29, 2006 | 29.02 | 29.56 | 29.02 | 29.35 | 128,188 | +0.07(+0.25%) |
Mar 28, 2006 | 29.56 | 29.89 | 29.19 | 29.27 | 55,410 | +0.08(+0.27%) |
Mar 27, 2006 | 29.35 | 29.39 | 29.10 | 29.19 | 32,391 | -0.01(-0.02%) |
Mar 24, 2006 | 29.22 | 29.24 | 29.02 | 29.20 | 41,213 | -0.15(-0.49%) |
Mar 23, 2006 | 29.72 | 29.72 | 29.13 | 29.35 | 70,710 | -0.38(-1.29%) |
Mar 22, 2006 | 29.65 | 29.89 | 29.38 | 29.73 | 48,104 | +0.08(+0.27%) |
Mar 21, 2006 | 30.49 | 30.49 | 29.54 | 29.65 | 48,518 | -1.02(-3.33%) |
Mar 20, 2006 | 30.64 | 30.67 | 30.36 | 30.67 | 37,078 | +0.13(+0.43%) |
Mar 17, 2006 | 31.17 | 31.20 | 30.53 | 30.54 | 115,644 | -0.59(-1.89%) |
Mar 16, 2006 | 31.17 | 31.22 | 31.07 | 31.13 | 50,999 | -0.04(-0.12%) |
Mar 15, 2006 | 31.27 | 31.33 | 30.91 | 31.17 | 53,204 | -0.03(-0.09%) |
Mar 14, 2006 | 31.60 | 31.60 | 31.01 | 31.20 | 105,996 | -0.25(-0.81%) |
Mar 13, 2006 | 31.12 | 31.52 | 30.76 | 31.45 | 58,856 | +0.46(+1.47%) |
Mar 10, 2006 | 30.12 | 30.99 | 30.12 | 30.99 | 101,034 | +0.95(+3.16%) |
Mar 09, 2006 | 29.53 | 31.26 | 29.52 | 30.04 | 156,995 | +0.92(+3.16%) |
Mar 08, 2006 | 31.56 | 31.56 | 28.73 | 29.12 | 363,888 | -2.60(-8.19%) |
Mar 07, 2006 | 32.12 | 32.15 | 31.69 | 31.72 | 46,588 | -0.42(-1.31%) |
Mar 06, 2006 | 32.57 | 32.79 | 31.96 | 32.14 | 49,483 | -0.25(-0.78%) |
Mar 03, 2006 | 32.32 | 32.64 | 32.14 | 32.39 | 42,591 | -0.13(-0.40%) |
Mar 02, 2006 | 32.77 | 32.90 | 32.29 | 32.52 | 68,918 | -0.25(-0.75%) |