Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.19 | 24.02 | 23.18 | 23.99 | 6,302,791 | +0.91(+3.95%) |
May 30, 2006 | 23.29 | 23.35 | 22.90 | 23.08 | 2,825,240 | -0.43(-1.83%) |
May 26, 2006 | 23.45 | 23.59 | 23.35 | 23.51 | 3,204,590 | +0.08(+0.36%) |
May 25, 2006 | 22.96 | 23.46 | 22.70 | 23.42 | 5,291,090 | +1.06(+4.75%) |
May 24, 2006 | 22.58 | 22.73 | 21.76 | 22.36 | 5,160,904 | -0.22(-0.98%) |
May 23, 2006 | 22.57 | 23.16 | 22.56 | 22.58 | 4,550,813 | +0.05(+0.23%) |
May 22, 2006 | 22.43 | 22.73 | 22.02 | 22.53 | 5,465,643 | -0.45(-1.96%) |
May 19, 2006 | 23.84 | 23.91 | 22.85 | 22.98 | 7,404,916 | -0.14(-0.62%) |
May 18, 2006 | 23.16 | 23.68 | 22.58 | 23.12 | 5,975,945 | +0.12(+0.51%) |
May 17, 2006 | 23.29 | 23.29 | 22.67 | 23.01 | 4,637,245 | -0.39(-1.67%) |
May 16, 2006 | 23.98 | 24.18 | 23.12 | 23.40 | 4,473,592 | -0.55(-2.31%) |
May 15, 2006 | 23.86 | 24.29 | 23.47 | 23.95 | 3,658,244 | +0.08(+0.33%) |
May 12, 2006 | 24.93 | 24.93 | 23.83 | 23.87 | 3,090,831 | -1.05(-4.21%) |
May 11, 2006 | 25.42 | 25.51 | 24.64 | 24.92 | 3,614,644 | -0.64(-2.52%) |
May 10, 2006 | 25.44 | 25.66 | 25.40 | 25.57 | 2,025,091 | -0.03(-0.13%) |
May 09, 2006 | 25.58 | 25.73 | 25.40 | 25.60 | 2,431,460 | -0.01(-0.03%) |
May 08, 2006 | 25.08 | 25.69 | 25.07 | 25.61 | 2,962,795 | +0.42(+1.68%) |
May 05, 2006 | 24.79 | 25.31 | 24.79 | 25.18 | 4,005,814 | +0.48(+1.92%) |
May 04, 2006 | 25.31 | 25.61 | 24.43 | 24.71 | 4,746,705 | -0.45(-1.79%) |
May 03, 2006 | 24.85 | 25.38 | 24.85 | 25.16 | 3,541,261 | +0.44(+1.79%) |
May 02, 2006 | 25.16 | 25.24 | 24.43 | 24.71 | 2,736,966 | -0.36(-1.43%) |
May 01, 2006 | 25.07 | 25.37 | 24.97 | 25.07 | 2,400,602 | +0.10(+0.42%) |
Apr 28, 2006 | 24.97 | 25.40 | 24.93 | 24.97 | 1,580,495 | -0.07(-0.29%) |
Apr 27, 2006 | 24.69 | 25.34 | 24.58 | 25.04 | 1,982,258 | +0.35(+1.43%) |
Apr 26, 2006 | 24.56 | 24.84 | 24.46 | 24.69 | 2,137,928 | +0.06(+0.24%) |
Apr 25, 2006 | 24.90 | 25.08 | 24.52 | 24.63 | 2,654,372 | -0.28(-1.12%) |
Apr 24, 2006 | 25.08 | 25.17 | 24.67 | 24.91 | 2,695,208 | -0.26(-1.03%) |
Apr 21, 2006 | 25.83 | 25.96 | 25.01 | 25.17 | 2,139,771 | -0.35(-1.38%) |
Apr 20, 2006 | 25.42 | 25.73 | 25.40 | 25.52 | 2,577,612 | +0.02(+0.08%) |
Apr 19, 2006 | 25.47 | 25.63 | 25.16 | 25.50 | 2,600,333 | -0.05(-0.20%) |
Apr 18, 2006 | 25.21 | 25.66 | 25.21 | 25.55 | 2,585,902 | +0.35(+1.37%) |
Apr 17, 2006 | 25.66 | 25.94 | 24.97 | 25.21 | 2,124,879 | -0.72(-2.79%) |
Apr 13, 2006 | 25.41 | 26.12 | 25.48 | 25.93 | 2,939,153 | +0.52(+2.05%) |
Apr 12, 2006 | 25.34 | 25.55 | 25.08 | 25.41 | 1,804,021 | +0.13(+0.52%) |
Apr 11, 2006 | 25.51 | 25.55 | 25.01 | 25.28 | 2,155,123 | -0.30(-1.17%) |
Apr 10, 2006 | 25.87 | 25.99 | 25.49 | 25.58 | 1,876,329 | -0.43(-1.65%) |
Apr 07, 2006 | 27.47 | 27.47 | 25.92 | 26.01 | 2,008,203 | -0.51(-1.92%) |
Apr 06, 2006 | 26.12 | 26.73 | 25.96 | 26.52 | 4,117,270 | +1.22(+4.81%) |
Apr 05, 2006 | 25.19 | 25.47 | 25.07 | 25.30 | 1,979,649 | +0.06(+0.23%) |
Apr 04, 2006 | 24.83 | 25.36 | 24.56 | 25.24 | 3,183,251 | +0.35(+1.39%) |
Apr 03, 2006 | 25.68 | 25.80 | 24.84 | 24.90 | 3,549,090 | -0.63(-2.45%) |
Mar 31, 2006 | 25.94 | 26.07 | 25.51 | 25.52 | 1,912,867 | -0.31(-1.21%) |
Mar 30, 2006 | 26.41 | 26.41 | 25.69 | 25.83 | 2,139,924 | -0.07(-0.25%) |
Mar 29, 2006 | 25.63 | 25.98 | 25.55 | 25.90 | 1,946,181 | +0.30(+1.17%) |
Mar 28, 2006 | 26.09 | 26.12 | 25.36 | 25.60 | 3,042,165 | -0.62(-2.36%) |
Mar 27, 2006 | 26.38 | 26.59 | 26.13 | 26.22 | 1,230,621 | -0.09(-0.35%) |
Mar 24, 2006 | 26.62 | 26.62 | 25.98 | 26.31 | 1,857,753 | -0.23(-0.86%) |
Mar 23, 2006 | 27.27 | 27.27 | 26.40 | 26.54 | 1,751,363 | +0.10(+0.39%) |
Mar 22, 2006 | 26.15 | 26.54 | 25.96 | 26.43 | 3,458,360 | -0.04(-0.15%) |
Mar 21, 2006 | 26.84 | 26.92 | 26.34 | 26.47 | 3,810,076 | -0.36(-1.36%) |
Mar 20, 2006 | 26.95 | 27.03 | 26.75 | 26.84 | 1,825,514 | -0.01(-0.05%) |
Mar 17, 2006 | 26.87 | 27.01 | 26.80 | 26.85 | 2,440,978 | +0.14(+0.51%) |
Mar 16, 2006 | 26.90 | 27.03 | 26.68 | 26.71 | 2,600,486 | -0.07(-0.24%) |
Mar 15, 2006 | 26.71 | 26.84 | 26.64 | 26.78 | 1,856,525 | +0.07(+0.27%) |
Mar 14, 2006 | 26.67 | 26.82 | 26.34 | 26.71 | 2,778,263 | +0.04(+0.15%) |
Mar 13, 2006 | 27.37 | 27.37 | 26.58 | 26.67 | 1,967,520 | -0.18(-0.68%) |
Mar 10, 2006 | 26.15 | 26.98 | 26.15 | 26.85 | 2,691,524 | +0.71(+2.72%) |
Mar 09, 2006 | 26.42 | 26.64 | 26.12 | 26.14 | 2,445,737 | -0.21(-0.82%) |
Mar 08, 2006 | 25.40 | 26.52 | 25.40 | 26.35 | 3,065,654 | +0.72(+2.80%) |
Mar 07, 2006 | 25.75 | 25.94 | 25.61 | 25.64 | 3,104,955 | -0.33(-1.25%) |
Mar 06, 2006 | 25.77 | 26.02 | 25.56 | 25.96 | 2,241,401 | +0.13(+0.50%) |
Mar 03, 2006 | 25.40 | 26.10 | 25.36 | 25.83 | 3,863,194 | +0.21(+0.84%) |
Mar 02, 2006 | 25.58 | 26.00 | 25.42 | 25.62 | 4,626,345 | -0.06(-0.23%) |