Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.33 | 23.63 | 23.29 | 23.45 | 5,320,632 | +0.26(+1.13%) |
May 30, 2006 | 23.73 | 23.73 | 23.18 | 23.18 | 4,098,109 | -0.56(-2.36%) |
May 26, 2006 | 23.64 | 23.78 | 23.43 | 23.75 | 6,133,178 | +0.39(+1.69%) |
May 25, 2006 | 23.18 | 23.44 | 23.10 | 23.35 | 5,914,890 | +0.39(+1.72%) |
May 24, 2006 | 22.90 | 23.24 | 22.57 | 22.96 | 6,334,738 | -0.10(-0.44%) |
May 23, 2006 | 23.34 | 23.56 | 23.06 | 23.06 | 8,631,835 | +0.05(+0.22%) |
May 22, 2006 | 22.97 | 23.27 | 22.64 | 23.01 | 12,357,128 | -0.51(-2.17%) |
May 19, 2006 | 23.27 | 23.62 | 23.14 | 23.52 | 11,637,682 | +0.09(+0.40%) |
May 18, 2006 | 23.83 | 23.88 | 23.40 | 23.43 | 4,741,318 | -0.25(-1.05%) |
May 17, 2006 | 24.17 | 24.32 | 23.56 | 23.67 | 8,641,982 | -0.66(-2.70%) |
May 16, 2006 | 24.57 | 24.57 | 23.97 | 24.33 | 7,335,956 | +0.01(+0.03%) |
May 15, 2006 | 24.24 | 24.51 | 24.02 | 24.32 | 10,794,010 | -0.32(-1.30%) |
May 12, 2006 | 25.07 | 25.12 | 24.60 | 24.64 | 13,483,258 | -0.54(-2.14%) |
May 11, 2006 | 25.77 | 25.78 | 25.12 | 25.18 | 6,658,605 | -0.35(-1.37%) |
May 10, 2006 | 25.53 | 25.55 | 25.31 | 25.53 | 6,450,875 | +0.01(+0.03%) |
May 09, 2006 | 25.46 | 25.56 | 25.31 | 25.53 | 3,620,261 | +0.17(+0.66%) |
May 08, 2006 | 25.31 | 25.44 | 25.30 | 25.36 | 2,974,173 | +0.09(+0.38%) |
May 05, 2006 | 25.23 | 25.29 | 25.10 | 25.26 | 3,817,708 | +0.18(+0.70%) |
May 04, 2006 | 25.03 | 25.20 | 24.84 | 25.09 | 2,777,549 | +0.25(+1.00%) |
May 03, 2006 | 24.86 | 24.88 | 24.67 | 24.84 | 3,961,679 | +0.01(+0.03%) |
May 02, 2006 | 24.61 | 24.85 | 24.61 | 24.83 | 4,596,387 | +0.24(+0.98%) |
May 01, 2006 | 24.54 | 24.82 | 24.49 | 24.59 | 2,905,615 | +0.16(+0.66%) |
Apr 28, 2006 | 24.50 | 24.53 | 24.34 | 24.43 | 8,967,220 | +0.11(+0.45%) |
Apr 27, 2006 | 24.36 | 24.75 | 24.25 | 24.32 | 11,494,397 | -0.50(-2.00%) |
Apr 26, 2006 | 24.81 | 25.02 | 24.74 | 24.82 | 3,035,189 | -0.01(-0.03%) |
Apr 25, 2006 | 25.16 | 25.18 | 24.72 | 24.83 | 4,660,009 | -0.18(-0.70%) |
Apr 24, 2006 | 24.98 | 25.03 | 24.80 | 25.00 | 2,316,841 | -0.09(-0.35%) |
Apr 21, 2006 | 24.84 | 25.17 | 24.84 | 25.09 | 3,191,913 | +0.25(+1.00%) |
Apr 20, 2006 | 25.09 | 25.10 | 24.67 | 24.84 | 6,213,391 | -0.23(-0.93%) |
Apr 19, 2006 | 24.91 | 25.10 | 24.69 | 25.07 | 2,229,087 | +0.17(+0.67%) |
Apr 18, 2006 | 24.29 | 24.93 | 24.29 | 24.91 | 5,636,272 | +0.66(+2.74%) |
Apr 17, 2006 | 24.14 | 24.30 | 24.12 | 24.24 | 3,036,972 | +0.21(+0.88%) |
Apr 13, 2006 | 23.91 | 24.27 | 23.75 | 24.03 | 5,546,598 | +0.12(+0.52%) |
Apr 12, 2006 | 23.89 | 23.96 | 23.78 | 23.91 | 1,822,814 | +0.16(+0.68%) |
Apr 11, 2006 | 24.26 | 24.35 | 23.75 | 23.75 | 3,082,083 | -0.17(-0.73%) |
Apr 10, 2006 | 24.07 | 24.13 | 23.88 | 23.92 | 3,637,949 | -0.01(-0.03%) |
Apr 07, 2006 | 24.29 | 24.38 | 23.93 | 23.93 | 4,351,362 | -0.37(-1.53%) |
Apr 06, 2006 | 24.30 | 24.37 | 24.10 | 24.30 | 3,569,529 | +0.05(+0.21%) |
Apr 05, 2006 | 24.07 | 24.25 | 23.84 | 24.25 | 5,002,661 | +0.33(+1.37%) |
Apr 04, 2006 | 23.87 | 23.98 | 23.79 | 23.92 | 5,058,330 | +0.04(+0.15%) |
Apr 03, 2006 | 23.86 | 24.15 | 23.75 | 23.89 | 3,326,149 | +0.29(+1.24%) |
Mar 31, 2006 | 23.69 | 23.72 | 23.53 | 23.59 | 3,764,781 | -0.23(-0.95%) |
Mar 30, 2006 | 23.85 | 24.08 | 23.71 | 23.82 | 4,046,280 | +0.09(+0.37%) |
Mar 29, 2006 | 23.39 | 23.77 | 23.39 | 23.73 | 4,083,575 | +0.39(+1.69%) |
Mar 28, 2006 | 23.48 | 23.72 | 23.33 | 23.34 | 4,206,842 | -0.20(-0.84%) |
Mar 27, 2006 | 23.37 | 23.56 | 23.37 | 23.53 | 3,431,453 | +0.16(+0.69%) |
Mar 24, 2006 | 23.38 | 23.48 | 23.27 | 23.37 | 2,120,629 | -0.01(-0.06%) |
Mar 23, 2006 | 23.33 | 23.45 | 23.18 | 23.39 | 4,397,707 | +0.07(+0.28%) |
Mar 22, 2006 | 23.10 | 23.36 | 23.09 | 23.32 | 5,468,853 | +0.24(+1.04%) |
Mar 21, 2006 | 23.41 | 23.53 | 23.08 | 23.08 | 7,159,625 | -0.34(-1.46%) |
Mar 20, 2006 | 23.53 | 23.60 | 23.32 | 23.43 | 3,510,980 | -0.05(-0.22%) |
Mar 17, 2006 | 23.63 | 23.63 | 23.48 | 23.48 | 2,527,313 | -0.15(-0.62%) |
Mar 16, 2006 | 23.64 | 23.78 | 23.56 | 23.62 | 4,108,667 | +0.04(+0.15%) |
Mar 15, 2006 | 23.45 | 23.60 | 23.17 | 23.59 | 14,180,216 | +0.28(+1.19%) |
Mar 14, 2006 | 22.89 | 23.31 | 22.86 | 23.31 | 7,144,817 | +0.42(+1.85%) |
Mar 13, 2006 | 22.87 | 22.98 | 22.81 | 22.89 | 2,036,988 | +0.05(+0.22%) |
Mar 10, 2006 | 22.49 | 22.90 | 22.45 | 22.83 | 5,777,912 | +0.40(+1.79%) |
Mar 09, 2006 | 22.57 | 22.80 | 22.42 | 22.43 | 3,933,022 | -0.04(-0.19%) |
Mar 08, 2006 | 22.65 | 22.65 | 22.24 | 22.48 | 8,755,925 | -0.14(-0.61%) |
Mar 07, 2006 | 22.86 | 22.86 | 22.53 | 22.62 | 8,561,495 | -0.24(-1.05%) |
Mar 06, 2006 | 23.18 | 23.18 | 22.75 | 22.86 | 3,100,456 | -0.29(-1.26%) |
Mar 03, 2006 | 23.03 | 23.26 | 23.01 | 23.15 | 2,125,976 | +0.01(+0.03%) |
Mar 02, 2006 | 22.94 | 23.17 | 22.81 | 23.14 | 3,961,953 | +0.14(+0.60%) |