Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.52 | 24.59 | 24.18 | 24.33 | 453,389 | +0.10(+0.40%) |
May 30, 2006 | 24.66 | 24.69 | 24.21 | 24.24 | 422,711 | -0.49(-1.97%) |
May 26, 2006 | 24.62 | 24.80 | 24.45 | 24.72 | 442,394 | +0.18(+0.75%) |
May 25, 2006 | 24.34 | 24.56 | 24.21 | 24.54 | 1,494,692 | +0.15(+0.60%) |
May 24, 2006 | 24.31 | 24.49 | 24.01 | 24.39 | 870,942 | +0.11(+0.46%) |
May 23, 2006 | 24.24 | 24.66 | 24.19 | 24.28 | 1,038,995 | -0.63(-2.51%) |
May 22, 2006 | 24.78 | 24.98 | 24.32 | 24.91 | 532,529 | -0.10(-0.41%) |
May 19, 2006 | 25.00 | 25.11 | 24.65 | 25.01 | 644,247 | -0.27(-1.05%) |
May 18, 2006 | 25.19 | 25.45 | 25.19 | 25.28 | 666,374 | +0.04(+0.18%) |
May 17, 2006 | 25.96 | 25.96 | 25.19 | 25.23 | 675,876 | -0.61(-2.37%) |
May 16, 2006 | 25.84 | 26.03 | 25.79 | 25.84 | 350,223 | +0.01(+0.03%) |
May 15, 2006 | 25.49 | 25.89 | 25.47 | 25.84 | 466,692 | -0.01(-0.06%) |
May 12, 2006 | 26.08 | 26.23 | 25.42 | 25.85 | 879,630 | -0.39(-1.49%) |
May 11, 2006 | 26.59 | 26.61 | 26.20 | 26.24 | 604,881 | -0.63(-2.36%) |
May 10, 2006 | 26.90 | 26.93 | 26.76 | 26.87 | 1,232,025 | -0.57(-2.09%) |
May 09, 2006 | 27.26 | 27.61 | 27.21 | 27.45 | 421,353 | +0.36(+1.33%) |
May 08, 2006 | 27.47 | 27.47 | 27.01 | 27.09 | 1,031,936 | -0.74(-2.65%) |
May 05, 2006 | 27.70 | 27.96 | 27.55 | 27.82 | 505,108 | +0.43(+1.59%) |
May 04, 2006 | 27.21 | 27.48 | 27.20 | 27.39 | 614,112 | +0.21(+0.76%) |
May 03, 2006 | 27.35 | 27.37 | 27.02 | 27.18 | 589,813 | -0.07(-0.24%) |
May 02, 2006 | 27.27 | 27.31 | 27.14 | 27.25 | 931,756 | +0.96(+3.64%) |
May 01, 2006 | 26.24 | 26.45 | 26.19 | 26.29 | 1,009,810 | +0.19(+0.73%) |
Apr 28, 2006 | 26.47 | 26.48 | 26.03 | 26.10 | 832,933 | +0.12(+0.45%) |
Apr 27, 2006 | 26.01 | 26.12 | 25.94 | 25.98 | 1,473,380 | +0.46(+1.82%) |
Apr 26, 2006 | 25.70 | 25.70 | 25.05 | 25.52 | 851,259 | +0.69(+2.79%) |
Apr 25, 2006 | 25.29 | 25.29 | 24.75 | 24.83 | 500,900 | -0.22(-0.88%) |
Apr 24, 2006 | 25.09 | 25.11 | 24.83 | 25.05 | 587,098 | -0.29(-1.16%) |
Apr 21, 2006 | 25.39 | 25.47 | 25.16 | 25.34 | 1,375,372 | +1.10(+4.53%) |
Apr 20, 2006 | 24.38 | 24.49 | 24.24 | 24.24 | 976,823 | +0.24(+1.01%) |
Apr 19, 2006 | 23.84 | 24.03 | 23.72 | 24.00 | 676,826 | -0.04(-0.18%) |
Apr 18, 2006 | 23.88 | 24.10 | 23.82 | 24.05 | 1,160,216 | +0.32(+1.37%) |
Apr 17, 2006 | 23.90 | 23.94 | 23.67 | 23.72 | 314,114 | +0.02(+0.09%) |
Apr 13, 2006 | 23.86 | 23.76 | 23.57 | 23.70 | 477,280 | -0.16(-0.68%) |
Apr 12, 2006 | 23.93 | 23.93 | 23.76 | 23.86 | 348,051 | -0.05(-0.22%) |
Apr 11, 2006 | 24.13 | 24.17 | 23.76 | 23.91 | 485,697 | -0.21(-0.89%) |
Apr 10, 2006 | 24.27 | 24.28 | 24.02 | 24.13 | 566,465 | -0.08(-0.34%) |
Apr 07, 2006 | 24.51 | 24.52 | 24.12 | 24.21 | 803,477 | -0.11(-0.45%) |
Apr 06, 2006 | 24.39 | 24.46 | 24.16 | 24.32 | 861,033 | +0.81(+3.45%) |
Apr 05, 2006 | 23.26 | 23.51 | 23.19 | 23.51 | 544,339 | +0.41(+1.79%) |
Apr 04, 2006 | 23.12 | 23.23 | 23.03 | 23.09 | 533,072 | +0.04(+0.19%) |
Apr 03, 2006 | 22.91 | 23.24 | 22.91 | 23.05 | 538,773 | +0.24(+1.07%) |
Mar 31, 2006 | 22.93 | 22.93 | 22.73 | 22.81 | 541,352 | -0.46(-1.96%) |
Mar 30, 2006 | 23.30 | 23.32 | 23.17 | 23.26 | 651,985 | -0.04(-0.16%) |
Mar 29, 2006 | 22.93 | 23.38 | 22.93 | 23.30 | 736,147 | +0.40(+1.74%) |
Mar 28, 2006 | 23.04 | 23.14 | 22.81 | 22.90 | 1,176,098 | -0.25(-1.08%) |
Mar 27, 2006 | 22.98 | 23.15 | 22.96 | 23.15 | 656,872 | +0.40(+1.75%) |
Mar 24, 2006 | 22.40 | 22.80 | 22.40 | 22.76 | 302,033 | +0.29(+1.31%) |
Mar 23, 2006 | 22.61 | 22.69 | 22.37 | 22.46 | 365,698 | -0.07(-0.29%) |
Mar 22, 2006 | 22.51 | 22.53 | 22.39 | 22.53 | 728,274 | -0.10(-0.46%) |
Mar 21, 2006 | 22.81 | 22.82 | 22.57 | 22.63 | 1,149,084 | -0.13(-0.58%) |
Mar 20, 2006 | 22.62 | 22.81 | 22.56 | 22.76 | 571,623 | +0.34(+1.51%) |
Mar 17, 2006 | 22.47 | 22.50 | 22.34 | 22.42 | 391,218 | +0.05(+0.23%) |
Mar 16, 2006 | 22.34 | 22.50 | 22.27 | 22.37 | 466,556 | -0.21(-0.95%) |
Mar 15, 2006 | 22.67 | 22.67 | 22.51 | 22.59 | 743,206 | +0.14(+0.62%) |
Mar 14, 2006 | 22.24 | 22.51 | 22.20 | 22.45 | 575,289 | +0.21(+0.96%) |
Mar 13, 2006 | 22.12 | 22.23 | 22.08 | 22.23 | 460,719 | +0.20(+0.90%) |
Mar 10, 2006 | 21.82 | 22.08 | 21.74 | 22.03 | 383,752 | +0.35(+1.60%) |
Mar 09, 2006 | 21.79 | 21.90 | 21.64 | 21.69 | 296,467 | +0.09(+0.41%) |
Mar 08, 2006 | 21.63 | 21.64 | 21.40 | 21.60 | 419,046 | +0.10(+0.48%) |
Mar 07, 2006 | 21.64 | 21.65 | 21.44 | 21.50 | 365,155 | +0.35(+1.67%) |
Mar 06, 2006 | 21.16 | 21.32 | 21.05 | 21.14 | 493,298 | -0.19(-0.90%) |
Mar 03, 2006 | 21.32 | 21.47 | 21.19 | 21.33 | 555,198 | -0.38(-1.73%) |
Mar 02, 2006 | 21.68 | 21.75 | 21.57 | 21.71 | 661,351 | -0.20(-0.91%) |