Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.30 | 23.39 | 23.00 | 23.30 | 2,035,551 | +0.14(+0.59%) |
May 30, 2006 | 23.46 | 23.46 | 23.15 | 23.17 | 1,558,662 | -0.29(-1.22%) |
May 26, 2006 | 23.50 | 23.52 | 23.32 | 23.45 | 1,046,824 | +0.05(+0.19%) |
May 25, 2006 | 23.35 | 23.47 | 23.26 | 23.41 | 2,141,628 | -0.08(-0.36%) |
May 24, 2006 | 23.09 | 23.55 | 22.96 | 23.49 | 3,272,302 | +0.33(+1.44%) |
May 23, 2006 | 23.32 | 23.45 | 23.15 | 23.16 | 2,620,969 | -0.14(-0.59%) |
May 22, 2006 | 23.39 | 23.48 | 23.07 | 23.30 | 3,479,552 | -0.12(-0.50%) |
May 19, 2006 | 23.37 | 23.50 | 23.17 | 23.41 | 2,773,494 | +0.29(+1.27%) |
May 18, 2006 | 23.50 | 23.57 | 23.00 | 23.12 | 2,739,310 | -0.33(-1.42%) |
May 17, 2006 | 23.80 | 23.87 | 23.35 | 23.45 | 3,517,108 | -0.48(-2.02%) |
May 16, 2006 | 24.01 | 24.11 | 23.88 | 23.93 | 1,876,894 | -0.14(-0.57%) |
May 15, 2006 | 23.68 | 24.10 | 23.68 | 24.07 | 2,127,372 | +0.23(+0.96%) |
May 12, 2006 | 24.18 | 24.19 | 23.80 | 23.84 | 2,809,210 | -0.30(-1.24%) |
May 11, 2006 | 24.37 | 24.44 | 24.01 | 24.14 | 2,511,979 | -0.33(-1.33%) |
May 10, 2006 | 24.25 | 24.48 | 24.25 | 24.47 | 2,480,554 | +0.08(+0.35%) |
May 09, 2006 | 24.35 | 24.52 | 24.33 | 24.39 | 2,148,986 | -0.03(-0.13%) |
May 08, 2006 | 24.33 | 24.54 | 24.33 | 24.42 | 2,030,645 | +0.07(+0.27%) |
May 05, 2006 | 24.29 | 24.39 | 24.23 | 24.35 | 2,344,125 | +0.16(+0.65%) |
May 04, 2006 | 24.27 | 24.33 | 24.18 | 24.20 | 1,806,840 | -0.01(-0.03%) |
May 03, 2006 | 24.14 | 24.21 | 23.88 | 24.20 | 3,449,507 | +0.04(+0.16%) |
May 02, 2006 | 24.29 | 24.41 | 24.02 | 24.16 | 3,100,157 | -0.12(-0.51%) |
May 01, 2006 | 24.79 | 24.85 | 24.19 | 24.29 | 3,601,571 | -0.65(-2.59%) |
Apr 28, 2006 | 24.36 | 24.99 | 24.25 | 24.93 | 5,143,832 | +0.58(+2.38%) |
Apr 27, 2006 | 23.75 | 24.47 | 23.54 | 24.35 | 4,198,487 | +0.55(+2.33%) |
Apr 26, 2006 | 23.85 | 23.97 | 23.77 | 23.80 | 2,170,600 | +0.03(+0.14%) |
Apr 25, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 2,715,243 | +0.10(+0.41%) |
Apr 24, 2006 | 23.75 | 23.76 | 23.53 | 23.67 | 2,190,528 | -0.07(-0.30%) |
Apr 21, 2006 | 23.81 | 23.90 | 23.65 | 23.74 | 2,468,444 | +0.04(+0.17%) |
Apr 20, 2006 | 23.53 | 23.88 | 23.53 | 23.70 | 2,887,849 | +0.08(+0.36%) |
Apr 19, 2006 | 23.91 | 23.99 | 23.52 | 23.62 | 4,614,978 | -0.67(-2.77%) |
Apr 18, 2006 | 23.97 | 24.33 | 23.57 | 24.29 | 5,307,240 | +0.24(+1.00%) |
Apr 17, 2006 | 24.16 | 24.30 | 23.95 | 24.05 | 2,151,132 | -0.05(-0.22%) |
Apr 13, 2006 | 24.08 | 24.17 | 23.90 | 24.10 | 1,346,814 | +0.01(+0.05%) |
Apr 12, 2006 | 24.01 | 24.20 | 23.91 | 24.08 | 1,571,079 | +0.06(+0.24%) |
Apr 11, 2006 | 24.24 | 24.33 | 23.99 | 24.03 | 1,860,952 | -0.11(-0.46%) |
Apr 10, 2006 | 24.09 | 24.26 | 23.92 | 24.14 | 2,256,596 | +0.10(+0.41%) |
Apr 07, 2006 | 24.22 | 24.40 | 23.93 | 24.04 | 1,437,409 | -0.14(-0.57%) |
Apr 06, 2006 | 24.29 | 24.37 | 23.95 | 24.18 | 2,717,082 | -0.10(-0.43%) |
Apr 05, 2006 | 24.55 | 24.69 | 24.18 | 24.28 | 2,281,889 | -0.34(-1.38%) |
Apr 04, 2006 | 24.15 | 24.68 | 24.09 | 24.62 | 2,668,796 | +0.48(+2.00%) |
Apr 03, 2006 | 23.98 | 24.33 | 23.92 | 24.14 | 2,219,653 | +0.13(+0.54%) |
Mar 31, 2006 | 24.01 | 24.26 | 23.97 | 24.01 | 1,679,609 | -0.10(-0.43%) |
Mar 30, 2006 | 24.07 | 24.40 | 23.88 | 24.11 | 3,163,466 | +0.03(+0.14%) |
Mar 29, 2006 | 24.12 | 24.20 | 23.85 | 24.08 | 1,518,653 | +0.05(+0.19%) |
Mar 28, 2006 | 24.27 | 24.35 | 23.97 | 24.03 | 1,662,594 | -0.32(-1.31%) |
Mar 27, 2006 | 24.33 | 24.37 | 24.21 | 24.35 | 1,124,389 | +0.01(+0.05%) |
Mar 24, 2006 | 24.27 | 24.49 | 24.20 | 24.34 | 1,538,581 | -0.01(-0.03%) |
Mar 23, 2006 | 24.29 | 24.42 | 24.15 | 24.35 | 2,707,119 | -0.05(-0.21%) |
Mar 22, 2006 | 24.35 | 24.44 | 24.20 | 24.40 | 2,344,739 | +0.01(+0.03%) |
Mar 21, 2006 | 24.43 | 24.57 | 24.35 | 24.39 | 2,279,590 | -0.12(-0.48%) |
Mar 20, 2006 | 24.31 | 24.57 | 24.27 | 24.51 | 1,915,217 | +0.13(+0.53%) |
Mar 17, 2006 | 24.31 | 24.42 | 24.14 | 24.38 | 2,721,375 | +0.11(+0.46%) |
Mar 16, 2006 | 24.31 | 24.52 | 24.18 | 24.27 | 2,865,468 | -0.04(-0.16%) |
Mar 15, 2006 | 24.49 | 24.49 | 24.25 | 24.31 | 2,774,567 | -0.14(-0.56%) |
Mar 14, 2006 | 24.08 | 24.46 | 24.07 | 24.44 | 2,327,723 | +0.27(+1.13%) |
Mar 13, 2006 | 23.97 | 24.27 | 23.93 | 24.17 | 1,946,948 | +0.23(+0.95%) |
Mar 10, 2006 | 23.71 | 23.94 | 23.71 | 23.94 | 1,977,760 | +0.18(+0.74%) |
Mar 09, 2006 | 23.94 | 24.04 | 23.75 | 23.77 | 1,608,175 | -0.22(-0.90%) |
Mar 08, 2006 | 23.88 | 24.05 | 23.78 | 23.98 | 2,395,785 | +0.09(+0.38%) |
Mar 07, 2006 | 23.43 | 23.93 | 23.43 | 23.89 | 2,519,490 | +0.31(+1.33%) |
Mar 06, 2006 | 23.74 | 23.76 | 23.42 | 23.58 | 2,026,813 | -0.10(-0.44%) |
Mar 03, 2006 | 23.75 | 23.84 | 23.58 | 23.68 | 2,170,907 | -0.18(-0.74%) |
Mar 02, 2006 | 23.88 | 23.95 | 23.65 | 23.86 | 2,969,246 | -0.22(-0.92%) |