Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.84 | 34.89 | 33.84 | 34.46 | 599,802 | +0.45(+1.32%) |
May 30, 2006 | 35.89 | 36.32 | 33.90 | 34.02 | 555,564 | -1.54(-4.33%) |
May 26, 2006 | 35.38 | 36.12 | 35.28 | 35.55 | 284,523 | +0.69(+1.98%) |
May 25, 2006 | 34.44 | 35.23 | 33.62 | 34.86 | 394,765 | +1.04(+3.07%) |
May 24, 2006 | 33.68 | 35.89 | 32.26 | 33.82 | 834,190 | +0.78(+2.35%) |
May 23, 2006 | 32.93 | 35.53 | 32.93 | 33.05 | 543,206 | +0.51(+1.55%) |
May 22, 2006 | 35.18 | 35.18 | 31.44 | 32.54 | 754,422 | -3.01(-8.47%) |
May 19, 2006 | 34.64 | 36.15 | 33.11 | 35.55 | 695,579 | +0.63(+1.82%) |
May 18, 2006 | 35.96 | 36.91 | 34.54 | 34.92 | 518,489 | -0.36(-1.03%) |
May 17, 2006 | 36.17 | 36.71 | 34.73 | 35.28 | 617,075 | -1.39(-3.79%) |
May 16, 2006 | 35.34 | 36.90 | 35.10 | 36.67 | 534,780 | +1.81(+5.19%) |
May 15, 2006 | 36.96 | 36.99 | 33.82 | 34.86 | 817,056 | -2.96(-7.81%) |
May 12, 2006 | 34.89 | 38.57 | 34.90 | 37.82 | 1,030,519 | -1.47(-3.73%) |
May 11, 2006 | 40.45 | 42.72 | 39.16 | 39.28 | 924,771 | -1.00(-2.47%) |
May 10, 2006 | 44.14 | 44.15 | 38.79 | 40.28 | 1,472,752 | -3.88(-8.79%) |
May 09, 2006 | 43.44 | 44.40 | 41.83 | 44.16 | 543,627 | +0.98(+2.26%) |
May 08, 2006 | 41.94 | 44.14 | 41.94 | 43.19 | 455,153 | +1.96(+4.75%) |
May 05, 2006 | 43.45 | 44.72 | 40.99 | 41.23 | 712,151 | -1.48(-3.47%) |
May 04, 2006 | 40.23 | 42.87 | 40.23 | 42.71 | 745,294 | +2.71(+6.76%) |
May 03, 2006 | 39.22 | 40.22 | 38.74 | 40.00 | 546,998 | +0.91(+2.33%) |
May 02, 2006 | 38.34 | 39.24 | 38.12 | 39.09 | 541,521 | +1.59(+4.23%) |
May 01, 2006 | 36.85 | 37.70 | 36.39 | 37.50 | 517,787 | +1.30(+3.58%) |
Apr 28, 2006 | 36.71 | 37.53 | 35.69 | 36.21 | 489,560 | -1.15(-3.09%) |
Apr 27, 2006 | 37.74 | 38.85 | 36.53 | 37.36 | 513,293 | -1.73(-4.43%) |
Apr 26, 2006 | 38.86 | 40.59 | 38.81 | 39.09 | 710,044 | +0.39(+1.01%) |
Apr 25, 2006 | 36.89 | 38.70 | 36.00 | 38.70 | 666,228 | +1.79(+4.86%) |
Apr 24, 2006 | 36.85 | 37.38 | 36.27 | 36.91 | 483,240 | +0.16(+0.45%) |
Apr 21, 2006 | 37.57 | 38.04 | 35.67 | 36.74 | 483,942 | -0.41(-1.11%) |
Apr 20, 2006 | 38.49 | 38.66 | 34.32 | 37.16 | 940,921 | -1.22(-3.17%) |
Apr 19, 2006 | 36.31 | 38.73 | 35.64 | 38.37 | 735,323 | +2.85(+8.02%) |
Apr 18, 2006 | 34.22 | 36.39 | 34.18 | 35.53 | 791,357 | +1.45(+4.24%) |
Apr 17, 2006 | 32.33 | 34.15 | 32.33 | 34.08 | 580,983 | +1.75(+5.42%) |
Apr 13, 2006 | 33.02 | 33.54 | 31.62 | 32.33 | 646,286 | -0.69(-2.09%) |
Apr 12, 2006 | 30.01 | 33.24 | 30.01 | 33.02 | 1,098,209 | +2.80(+9.26%) |
Apr 11, 2006 | 32.72 | 33.47 | 29.66 | 30.22 | 2,464,090 | -3.87(-11.34%) |
Apr 10, 2006 | 39.38 | 41.09 | 33.47 | 34.09 | 2,149,654 | -4.91(-12.60%) |
Apr 07, 2006 | 36.99 | 39.02 | 36.99 | 39.00 | 533,937 | +2.02(+5.45%) |
Apr 06, 2006 | 36.28 | 37.51 | 35.96 | 36.98 | 414,988 | +1.20(+3.34%) |
Apr 05, 2006 | 36.14 | 36.69 | 35.11 | 35.79 | 516,242 | -0.35(-0.97%) |
Apr 04, 2006 | 35.22 | 36.59 | 34.83 | 36.14 | 476,218 | +0.36(+0.99%) |
Apr 03, 2006 | 34.39 | 35.85 | 33.94 | 35.78 | 618,199 | +1.89(+5.59%) |
Mar 31, 2006 | 32.76 | 33.99 | 32.43 | 33.89 | 415,409 | +0.88(+2.65%) |
Mar 30, 2006 | 34.35 | 34.39 | 32.70 | 33.01 | 469,618 | -0.77(-2.28%) |
Mar 29, 2006 | 33.00 | 34.19 | 32.47 | 33.78 | 441,811 | +1.45(+4.49%) |
Mar 28, 2006 | 31.51 | 32.83 | 31.51 | 32.33 | 551,773 | +1.32(+4.27%) |
Mar 27, 2006 | 30.86 | 31.14 | 30.08 | 31.00 | 459,928 | +0.26(+0.83%) |
Mar 24, 2006 | 30.65 | 30.86 | 30.55 | 30.75 | 262,194 | +0.19(+0.61%) |
Mar 23, 2006 | 30.16 | 30.96 | 29.71 | 30.56 | 497,003 | +0.48(+1.59%) |
Mar 22, 2006 | 29.06 | 30.26 | 28.97 | 30.08 | 393,080 | +0.90(+3.10%) |
Mar 21, 2006 | 29.91 | 30.23 | 29.17 | 29.18 | 264,581 | -0.72(-2.41%) |
Mar 20, 2006 | 30.37 | 30.61 | 29.56 | 29.90 | 401,787 | -0.32(-1.06%) |
Mar 17, 2006 | 29.76 | 30.26 | 29.34 | 30.22 | 375,806 | +0.60(+2.02%) |
Mar 16, 2006 | 30.08 | 31.15 | 29.07 | 29.62 | 569,046 | -0.28(-0.95%) |
Mar 15, 2006 | 27.56 | 30.22 | 27.56 | 29.91 | 716,645 | +2.49(+9.09%) |
Mar 14, 2006 | 25.85 | 27.45 | 25.37 | 27.41 | 421,167 | +0.56(+2.09%) |
Mar 13, 2006 | 27.77 | 28.20 | 26.84 | 26.85 | 490,121 | -0.74(-2.68%) |
Mar 10, 2006 | 25.91 | 27.62 | 25.83 | 27.59 | 239,864 | +1.71(+6.60%) |
Mar 09, 2006 | 25.74 | 26.83 | 25.74 | 25.88 | 238,039 | +0.42(+1.65%) |
Mar 08, 2006 | 24.03 | 25.56 | 23.06 | 25.46 | 331,288 | +0.38(+1.53%) |
Mar 07, 2006 | 26.35 | 27.06 | 24.77 | 25.08 | 415,690 | -1.35(-5.12%) |
Mar 06, 2006 | 27.10 | 27.12 | 26.23 | 26.43 | 232,140 | -0.66(-2.44%) |
Mar 03, 2006 | 25.49 | 27.47 | 25.21 | 27.09 | 383,952 | +1.64(+6.46%) |
Mar 02, 2006 | 25.92 | 26.82 | 25.38 | 25.45 | 324,407 | -0.26(-1.02%) |