Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.58 | 22.80 | 22.30 | 22.53 | 3,647,953 | -0.05(-0.23%) |
May 30, 2006 | 23.25 | 23.25 | 22.54 | 22.58 | 3,168,501 | -0.85(-3.61%) |
May 26, 2006 | 23.39 | 23.64 | 23.29 | 23.43 | 1,849,482 | +0.06(+0.26%) |
May 25, 2006 | 23.09 | 23.66 | 23.09 | 23.37 | 3,576,117 | +0.22(+0.96%) |
May 24, 2006 | 23.08 | 23.74 | 22.69 | 23.15 | 5,857,785 | +0.07(+0.30%) |
May 23, 2006 | 23.12 | 23.47 | 22.93 | 23.08 | 5,904,583 | +0.56(+2.47%) |
May 22, 2006 | 22.98 | 23.08 | 22.39 | 22.52 | 5,159,432 | -0.62(-2.70%) |
May 19, 2006 | 23.50 | 23.72 | 23.03 | 23.15 | 5,975,015 | -0.36(-1.53%) |
May 18, 2006 | 23.21 | 24.21 | 23.18 | 23.50 | 7,521,359 | +0.44(+1.89%) |
May 17, 2006 | 23.51 | 23.78 | 22.95 | 23.07 | 5,855,094 | -0.62(-2.63%) |
May 16, 2006 | 24.26 | 24.45 | 23.59 | 23.69 | 3,523,820 | -0.57(-2.36%) |
May 15, 2006 | 24.49 | 24.87 | 23.91 | 24.27 | 5,422,323 | -0.56(-2.27%) |
May 12, 2006 | 24.74 | 24.91 | 24.39 | 24.83 | 5,193,595 | -0.05(-0.21%) |
May 11, 2006 | 25.43 | 25.43 | 24.84 | 24.88 | 3,683,286 | -0.55(-2.15%) |
May 10, 2006 | 24.87 | 25.62 | 24.87 | 25.43 | 4,089,615 | +0.59(+2.37%) |
May 09, 2006 | 24.79 | 24.92 | 24.74 | 24.84 | 3,312,875 | +0.03(+0.14%) |
May 08, 2006 | 25.26 | 25.59 | 24.70 | 24.80 | 3,123,106 | -0.62(-2.45%) |
May 05, 2006 | 25.04 | 25.59 | 24.74 | 25.43 | 4,235,159 | +0.79(+3.23%) |
May 04, 2006 | 25.09 | 25.19 | 24.60 | 24.63 | 2,568,894 | -0.34(-1.37%) |
May 03, 2006 | 25.04 | 25.29 | 24.74 | 24.98 | 3,491,529 | -0.19(-0.75%) |
May 02, 2006 | 25.09 | 25.27 | 24.74 | 25.16 | 4,625,694 | -0.26(-1.01%) |
May 01, 2006 | 25.68 | 26.07 | 25.15 | 25.42 | 5,376,929 | -0.24(-0.93%) |
Apr 28, 2006 | 25.93 | 26.28 | 25.65 | 25.66 | 3,872,469 | -0.27(-1.05%) |
Apr 27, 2006 | 25.86 | 26.23 | 25.48 | 25.93 | 5,223,312 | -0.85(-3.16%) |
Apr 26, 2006 | 26.45 | 27.50 | 26.45 | 26.78 | 4,612,356 | +0.44(+1.66%) |
Apr 25, 2006 | 27.05 | 27.13 | 26.28 | 26.34 | 4,252,474 | -0.70(-2.59%) |
Apr 24, 2006 | 27.51 | 27.55 | 26.98 | 27.04 | 3,624,671 | -0.65(-2.35%) |
Apr 21, 2006 | 28.63 | 28.63 | 27.54 | 27.69 | 3,174,234 | -0.64(-2.26%) |
Apr 20, 2006 | 28.29 | 28.49 | 27.86 | 28.33 | 4,322,321 | -0.34(-1.19%) |
Apr 19, 2006 | 29.18 | 29.19 | 28.23 | 28.68 | 2,717,596 | -0.51(-1.76%) |
Apr 18, 2006 | 28.56 | 29.48 | 27.50 | 29.19 | 6,577,313 | +0.64(+2.25%) |
Apr 17, 2006 | 28.27 | 28.64 | 28.03 | 28.55 | 2,539,878 | +0.32(+1.15%) |
Apr 13, 2006 | 28.26 | 28.37 | 27.66 | 28.22 | 2,109,097 | -0.03(-0.12%) |
Apr 12, 2006 | 29.10 | 29.15 | 28.23 | 28.26 | 2,239,899 | -0.85(-2.91%) |
Apr 11, 2006 | 29.92 | 29.92 | 28.89 | 29.10 | 2,707,885 | +0.03(+0.09%) |
Apr 10, 2006 | 29.57 | 29.80 | 28.95 | 29.08 | 1,537,803 | -0.41(-1.39%) |
Apr 07, 2006 | 29.56 | 29.87 | 29.12 | 29.49 | 2,200,120 | -0.23(-0.78%) |
Apr 06, 2006 | 30.07 | 30.08 | 29.40 | 29.72 | 1,971,275 | -0.35(-1.17%) |
Apr 05, 2006 | 28.95 | 30.15 | 28.95 | 30.07 | 3,162,300 | +1.13(+3.90%) |
Apr 04, 2006 | 28.68 | 28.94 | 28.33 | 28.94 | 3,417,353 | +0.15(+0.53%) |
Apr 03, 2006 | 28.33 | 29.02 | 28.04 | 28.79 | 2,866,767 | +0.39(+1.38%) |
Mar 31, 2006 | 28.66 | 28.77 | 28.35 | 28.39 | 1,531,602 | -0.21(-0.72%) |
Mar 30, 2006 | 29.04 | 29.19 | 28.16 | 28.60 | 2,401,354 | -0.44(-1.53%) |
Mar 29, 2006 | 28.84 | 29.57 | 28.55 | 29.04 | 2,408,140 | +0.13(+0.44%) |
Mar 28, 2006 | 29.19 | 29.40 | 28.54 | 28.92 | 3,303,281 | +0.10(+0.36%) |
Mar 27, 2006 | 28.76 | 29.43 | 28.74 | 28.81 | 3,750,793 | -0.16(-0.56%) |
Mar 24, 2006 | 28.62 | 29.21 | 27.76 | 28.98 | 2,956,152 | +0.36(+1.25%) |
Mar 23, 2006 | 27.82 | 29.13 | 27.82 | 28.62 | 4,289,796 | +0.90(+3.24%) |
Mar 22, 2006 | 27.78 | 28.05 | 27.46 | 27.72 | 2,882,795 | +0.07(+0.25%) |
Mar 21, 2006 | 28.56 | 28.56 | 27.56 | 27.65 | 3,005,993 | -0.91(-3.17%) |
Mar 20, 2006 | 29.50 | 29.53 | 28.39 | 28.56 | 2,034,687 | -1.00(-3.38%) |
Mar 17, 2006 | 29.49 | 29.86 | 29.36 | 29.56 | 2,592,995 | +0.54(+1.86%) |
Mar 16, 2006 | 28.80 | 29.55 | 28.68 | 29.02 | 2,565,735 | +0.56(+1.95%) |
Mar 15, 2006 | 28.15 | 28.99 | 28.15 | 28.46 | 2,492,144 | -0.32(-1.13%) |
Mar 14, 2006 | 27.50 | 28.98 | 27.39 | 28.79 | 5,074,375 | +1.82(+6.75%) |
Mar 13, 2006 | 27.05 | 27.53 | 26.77 | 26.97 | 2,123,956 | -0.15(-0.54%) |
Mar 10, 2006 | 26.51 | 27.44 | 26.51 | 27.11 | 3,344,113 | +0.58(+2.19%) |
Mar 09, 2006 | 26.85 | 27.07 | 26.33 | 26.53 | 2,498,579 | -0.32(-1.18%) |
Mar 08, 2006 | 26.75 | 26.86 | 26.33 | 26.85 | 2,824,882 | -0.13(-0.48%) |
Mar 07, 2006 | 27.28 | 27.35 | 26.51 | 26.98 | 3,712,184 | -0.55(-1.99%) |
Mar 06, 2006 | 27.88 | 28.06 | 27.43 | 27.52 | 2,168,063 | -0.44(-1.59%) |
Mar 03, 2006 | 28.28 | 28.56 | 27.91 | 27.97 | 3,224,776 | -0.75(-2.62%) |
Mar 02, 2006 | 28.52 | 29.32 | 28.49 | 28.72 | 3,138,082 | -0.21(-0.71%) |