Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.57 | 24.42 | 23.44 | 24.33 | 3,634,545 | +0.77(+3.27%) |
May 30, 2006 | 24.13 | 24.28 | 23.44 | 23.56 | 1,114,997 | -0.26(-1.10%) |
May 26, 2006 | 23.67 | 23.95 | 23.37 | 23.82 | 658,310 | +0.30(+1.28%) |
May 25, 2006 | 23.09 | 23.79 | 22.68 | 23.52 | 868,024 | +0.67(+2.92%) |
May 24, 2006 | 23.46 | 23.50 | 22.40 | 22.86 | 1,094,770 | -0.51(-2.17%) |
May 23, 2006 | 23.78 | 24.17 | 23.32 | 23.36 | 1,051,550 | +0.16(+0.69%) |
May 22, 2006 | 23.42 | 23.42 | 22.17 | 23.20 | 1,721,996 | -0.45(-1.91%) |
May 19, 2006 | 23.35 | 23.95 | 22.59 | 23.65 | 1,185,363 | +0.30(+1.29%) |
May 18, 2006 | 24.23 | 24.57 | 23.30 | 23.35 | 1,389,860 | -0.87(-3.61%) |
May 17, 2006 | 24.43 | 24.80 | 23.88 | 24.23 | 1,934,052 | -0.23(-0.96%) |
May 16, 2006 | 24.99 | 25.05 | 24.33 | 24.46 | 1,158,217 | -0.21(-0.84%) |
May 15, 2006 | 24.42 | 25.16 | 24.14 | 24.67 | 2,082,129 | -0.93(-3.63%) |
May 12, 2006 | 26.51 | 26.51 | 25.47 | 25.60 | 2,196,780 | -0.91(-3.44%) |
May 11, 2006 | 25.93 | 27.16 | 25.93 | 26.51 | 3,328,065 | +0.86(+3.37%) |
May 10, 2006 | 25.60 | 25.78 | 25.24 | 25.64 | 2,095,649 | +0.05(+0.18%) |
May 09, 2006 | 25.79 | 25.87 | 25.47 | 25.60 | 1,078,270 | -0.19(-0.73%) |
May 08, 2006 | 25.41 | 25.89 | 25.41 | 25.79 | 864,191 | -0.14(-0.54%) |
May 05, 2006 | 25.75 | 26.19 | 25.65 | 25.93 | 783,499 | +0.18(+0.69%) |
May 04, 2006 | 25.63 | 26.16 | 25.23 | 25.75 | 699,933 | +0.12(+0.48%) |
May 03, 2006 | 25.88 | 26.29 | 25.40 | 25.63 | 704,937 | -0.44(-1.69%) |
May 02, 2006 | 26.54 | 26.75 | 25.90 | 26.07 | 965,855 | +0.34(+1.31%) |
May 01, 2006 | 25.16 | 25.87 | 25.16 | 25.73 | 1,449,581 | +0.81(+3.24%) |
Apr 28, 2006 | 25.20 | 25.47 | 24.80 | 24.92 | 1,427,758 | -0.65(-2.54%) |
Apr 27, 2006 | 25.86 | 26.49 | 25.18 | 25.57 | 1,447,452 | -0.92(-3.48%) |
Apr 26, 2006 | 26.85 | 27.29 | 26.22 | 26.49 | 1,691,976 | -0.49(-1.81%) |
Apr 25, 2006 | 27.95 | 28.06 | 26.87 | 26.98 | 901,344 | -0.65(-2.35%) |
Apr 24, 2006 | 27.81 | 27.95 | 27.45 | 27.63 | 764,551 | -0.36(-1.28%) |
Apr 21, 2006 | 28.18 | 28.45 | 27.50 | 27.98 | 898,044 | +0.33(+1.19%) |
Apr 20, 2006 | 27.95 | 28.17 | 26.96 | 27.66 | 1,858,789 | -0.42(-1.51%) |
Apr 19, 2006 | 27.03 | 28.13 | 26.97 | 28.08 | 2,380,732 | +1.05(+3.89%) |
Apr 18, 2006 | 26.30 | 27.16 | 26.16 | 27.03 | 1,018,869 | +0.92(+3.53%) |
Apr 17, 2006 | 25.76 | 26.14 | 25.70 | 26.11 | 416,021 | +0.63(+2.47%) |
Apr 13, 2006 | 25.35 | 25.62 | 24.74 | 25.48 | 504,484 | +0.12(+0.48%) |
Apr 12, 2006 | 25.70 | 25.93 | 25.18 | 25.35 | 813,732 | -0.34(-1.32%) |
Apr 11, 2006 | 26.30 | 26.30 | 25.45 | 25.69 | 1,201,863 | -0.50(-1.90%) |
Apr 10, 2006 | 26.16 | 26.35 | 25.93 | 26.19 | 730,273 | +0.75(+2.95%) |
Apr 07, 2006 | 26.16 | 26.22 | 25.18 | 25.44 | 734,424 | -0.72(-2.76%) |
Apr 06, 2006 | 26.21 | 26.34 | 25.64 | 26.16 | 617,751 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.26 | 25.64 | 26.01 | 978,629 | +0.16(+0.62%) |
Apr 04, 2006 | 25.82 | 25.96 | 25.37 | 25.85 | 749,860 | -0.01(-0.04%) |
Apr 03, 2006 | 26.07 | 26.40 | 25.78 | 25.86 | 801,171 | +0.21(+0.81%) |
Mar 31, 2006 | 26.12 | 26.16 | 25.29 | 25.65 | 1,105,522 | -0.75(-2.85%) |
Mar 30, 2006 | 26.26 | 26.77 | 26.21 | 26.41 | 1,114,890 | +0.25(+0.97%) |
Mar 29, 2006 | 25.99 | 26.19 | 25.64 | 26.15 | 981,610 | +0.23(+0.91%) |
Mar 28, 2006 | 25.50 | 26.26 | 25.42 | 25.92 | 961,171 | +0.64(+2.53%) |
Mar 27, 2006 | 24.99 | 25.38 | 24.80 | 25.28 | 896,234 | +0.30(+1.20%) |
Mar 24, 2006 | 24.52 | 25.13 | 24.51 | 24.98 | 1,033,240 | +0.39(+1.57%) |
Mar 23, 2006 | 24.38 | 24.82 | 24.23 | 24.59 | 1,228,689 | +0.59(+2.47%) |
Mar 22, 2006 | 23.36 | 24.14 | 23.23 | 24.00 | 956,274 | +0.60(+2.57%) |
Mar 21, 2006 | 23.39 | 23.85 | 23.02 | 23.40 | 1,295,436 | -0.16(-0.68%) |
Mar 20, 2006 | 24.00 | 24.41 | 23.53 | 23.56 | 676,513 | -0.68(-2.79%) |
Mar 17, 2006 | 24.66 | 25.32 | 24.15 | 24.24 | 953,187 | -0.28(-1.15%) |
Mar 16, 2006 | 23.82 | 24.63 | 23.74 | 24.52 | 1,448,942 | +0.69(+2.88%) |
Mar 15, 2006 | 23.78 | 24.00 | 23.60 | 23.83 | 1,704,431 | +0.06(+0.24%) |
Mar 14, 2006 | 22.90 | 23.82 | 22.66 | 23.78 | 1,994,731 | +0.94(+4.11%) |
Mar 13, 2006 | 22.40 | 22.90 | 22.26 | 22.84 | 1,119,148 | +0.83(+3.76%) |
Mar 10, 2006 | 21.65 | 22.23 | 21.44 | 22.01 | 1,247,532 | +0.23(+1.04%) |
Mar 09, 2006 | 22.08 | 22.30 | 21.57 | 21.78 | 1,516,753 | -0.13(-0.60%) |
Mar 08, 2006 | 21.37 | 22.17 | 21.15 | 21.92 | 1,773,200 | +0.22(+1.00%) |
Mar 07, 2006 | 22.43 | 22.52 | 21.42 | 21.70 | 1,483,007 | -0.87(-3.87%) |
Mar 06, 2006 | 23.62 | 23.76 | 22.52 | 22.57 | 1,111,590 | -1.37(-5.73%) |
Mar 03, 2006 | 23.63 | 24.33 | 23.54 | 23.94 | 1,448,836 | +0.29(+1.23%) |
Mar 02, 2006 | 23.48 | 23.91 | 23.29 | 23.65 | 1,549,435 | +0.26(+1.12%) |