Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.45 | 23.77 | 23.20 | 23.74 | 1,197,992 | +0.12(+0.50%) |
May 30, 2006 | 24.74 | 24.78 | 23.54 | 23.62 | 783,520 | -1.24(-4.98%) |
May 26, 2006 | 24.27 | 24.88 | 24.14 | 24.86 | 982,188 | +0.84(+3.50%) |
May 25, 2006 | 23.54 | 24.10 | 23.38 | 24.01 | 723,871 | +1.03(+4.47%) |
May 24, 2006 | 23.01 | 23.37 | 22.36 | 22.99 | 1,114,904 | -0.71(-2.98%) |
May 23, 2006 | 23.53 | 24.61 | 23.51 | 23.69 | 922,378 | +1.09(+4.82%) |
May 22, 2006 | 22.98 | 23.00 | 22.35 | 22.60 | 1,410,724 | -1.22(-5.14%) |
May 19, 2006 | 23.35 | 23.92 | 23.01 | 23.83 | 1,162,429 | +0.57(+2.45%) |
May 18, 2006 | 23.45 | 23.61 | 23.20 | 23.26 | 1,038,443 | -0.40(-1.70%) |
May 17, 2006 | 24.11 | 24.47 | 23.66 | 23.66 | 2,506,230 | -1.16(-4.69%) |
May 16, 2006 | 24.81 | 24.99 | 24.40 | 24.83 | 1,309,208 | -0.33(-1.30%) |
May 15, 2006 | 24.86 | 25.31 | 24.40 | 25.15 | 1,859,466 | -1.67(-6.23%) |
May 12, 2006 | 27.59 | 27.62 | 26.56 | 26.82 | 1,090,171 | -1.57(-5.53%) |
May 11, 2006 | 28.55 | 28.65 | 28.12 | 28.39 | 927,712 | +0.11(+0.39%) |
May 10, 2006 | 28.39 | 28.49 | 28.15 | 28.28 | 371,473 | -0.24(-0.82%) |
May 09, 2006 | 28.09 | 28.54 | 27.97 | 28.52 | 414,148 | +0.49(+1.77%) |
May 08, 2006 | 28.46 | 28.52 | 27.65 | 28.02 | 703,503 | -0.34(-1.20%) |
May 05, 2006 | 27.96 | 28.44 | 27.93 | 28.36 | 477,354 | +1.14(+4.20%) |
May 04, 2006 | 26.91 | 27.27 | 26.79 | 27.22 | 646,440 | +0.03(+0.11%) |
May 03, 2006 | 27.62 | 27.69 | 26.76 | 27.19 | 748,927 | -0.36(-1.30%) |
May 02, 2006 | 26.60 | 27.55 | 26.60 | 27.55 | 797,584 | +1.50(+5.77%) |
May 01, 2006 | 25.83 | 26.13 | 25.75 | 26.04 | 787,400 | +0.45(+1.76%) |
Apr 28, 2006 | 25.55 | 25.86 | 25.52 | 25.59 | 430,960 | +0.22(+0.88%) |
Apr 27, 2006 | 25.90 | 25.90 | 24.98 | 25.37 | 648,057 | -0.53(-2.03%) |
Apr 26, 2006 | 25.64 | 26.23 | 25.58 | 25.90 | 798,877 | +0.20(+0.77%) |
Apr 25, 2006 | 25.94 | 26.04 | 25.56 | 25.70 | 708,837 | -0.12(-0.48%) |
Apr 24, 2006 | 26.06 | 26.06 | 25.70 | 25.82 | 597,137 | -0.02(-0.07%) |
Apr 21, 2006 | 25.61 | 26.16 | 25.51 | 25.84 | 833,793 | +0.07(+0.29%) |
Apr 20, 2006 | 26.29 | 26.30 | 25.38 | 25.77 | 664,060 | -0.54(-2.05%) |
Apr 19, 2006 | 25.86 | 26.44 | 25.58 | 26.30 | 992,857 | +0.07(+0.26%) |
Apr 18, 2006 | 25.96 | 26.35 | 25.70 | 26.24 | 1,278,494 | +1.61(+6.56%) |
Apr 17, 2006 | 24.28 | 24.84 | 24.28 | 24.62 | 378,424 | +0.53(+2.18%) |
Apr 13, 2006 | 24.34 | 24.28 | 23.95 | 24.10 | 638,358 | -0.25(-1.02%) |
Apr 12, 2006 | 24.16 | 24.53 | 24.13 | 24.34 | 460,219 | +0.43(+1.78%) |
Apr 11, 2006 | 24.39 | 24.40 | 23.88 | 23.92 | 529,890 | -0.06(-0.23%) |
Apr 10, 2006 | 23.67 | 24.06 | 23.51 | 23.97 | 1,142,708 | +0.36(+1.52%) |
Apr 07, 2006 | 23.42 | 23.80 | 23.30 | 23.61 | 750,543 | -0.04(-0.18%) |
Apr 06, 2006 | 23.87 | 23.95 | 23.62 | 23.66 | 862,082 | -0.35(-1.44%) |
Apr 05, 2006 | 24.49 | 24.49 | 23.97 | 24.00 | 539,428 | -0.38(-1.57%) |
Apr 04, 2006 | 24.28 | 24.48 | 24.00 | 24.39 | 919,468 | +0.38(+1.57%) |
Apr 03, 2006 | 23.92 | 24.42 | 23.84 | 24.01 | 816,497 | +0.61(+2.59%) |
Mar 31, 2006 | 23.60 | 23.62 | 23.13 | 23.40 | 504,026 | +0.02(+0.11%) |
Mar 30, 2006 | 23.57 | 23.73 | 22.83 | 23.38 | 864,992 | +0.42(+1.83%) |
Mar 29, 2006 | 22.49 | 22.96 | 22.46 | 22.96 | 534,578 | +0.69(+3.08%) |
Mar 28, 2006 | 22.26 | 22.67 | 22.18 | 22.27 | 471,049 | -0.07(-0.33%) |
Mar 27, 2006 | 22.39 | 22.50 | 22.08 | 22.34 | 573,051 | -0.27(-1.18%) |
Mar 24, 2006 | 22.33 | 22.86 | 22.25 | 22.61 | 554,138 | -0.23(-1.00%) |
Mar 23, 2006 | 22.62 | 22.97 | 22.59 | 22.84 | 383,920 | +0.20(+0.87%) |
Mar 22, 2006 | 22.31 | 22.81 | 22.27 | 22.64 | 314,895 | +0.33(+1.50%) |
Mar 21, 2006 | 22.61 | 22.88 | 22.28 | 22.31 | 313,440 | -0.15(-0.66%) |
Mar 20, 2006 | 22.77 | 22.77 | 22.34 | 22.46 | 379,878 | -0.25(-1.12%) |
Mar 17, 2006 | 22.80 | 22.88 | 22.61 | 22.71 | 462,159 | -0.06(-0.27%) |
Mar 16, 2006 | 22.64 | 22.80 | 22.37 | 22.77 | 664,545 | +0.12(+0.52%) |
Mar 15, 2006 | 22.69 | 22.81 | 22.51 | 22.65 | 1,134,625 | +0.87(+3.98%) |
Mar 14, 2006 | 21.44 | 21.82 | 21.25 | 21.79 | 1,809,516 | +1.50(+7.41%) |
Mar 13, 2006 | 20.30 | 20.53 | 20.17 | 20.28 | 510,492 | -0.07(-0.33%) |
Mar 10, 2006 | 20.11 | 20.51 | 20.00 | 20.35 | 408,006 | +0.25(+1.23%) |
Mar 09, 2006 | 20.12 | 20.37 | 20.04 | 20.11 | 703,180 | +0.00(+0.00%) |
Mar 08, 2006 | 19.77 | 20.20 | 19.44 | 20.11 | 1,322,786 | +0.33(+1.66%) |
Mar 07, 2006 | 20.46 | 20.48 | 19.51 | 19.78 | 1,569,303 | -0.87(-4.22%) |
Mar 06, 2006 | 21.16 | 21.19 | 20.48 | 20.65 | 1,067,055 | -0.81(-3.78%) |
Mar 03, 2006 | 21.52 | 21.74 | 21.40 | 21.46 | 794,189 | -0.36(-1.67%) |
Mar 02, 2006 | 21.84 | 21.89 | 21.57 | 21.82 | 618,313 | +0.32(+1.50%) |