Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.49 | 23.80 | 23.31 | 23.80 | 554,337 | +0.29(+1.25%) |
May 30, 2006 | 23.97 | 23.97 | 23.47 | 23.50 | 284,546 | -0.52(-2.18%) |
May 26, 2006 | 24.05 | 24.09 | 23.65 | 24.03 | 326,867 | +0.02(+0.09%) |
May 25, 2006 | 23.83 | 24.30 | 23.71 | 24.01 | 617,817 | +0.29(+1.21%) |
May 24, 2006 | 23.33 | 23.93 | 23.25 | 23.72 | 659,859 | +0.24(+1.01%) |
May 23, 2006 | 23.63 | 23.86 | 23.44 | 23.48 | 717,214 | -0.04(-0.18%) |
May 22, 2006 | 23.60 | 23.77 | 22.96 | 23.53 | 687,144 | -0.23(-0.97%) |
May 19, 2006 | 24.12 | 24.14 | 23.64 | 23.76 | 559,627 | -0.40(-1.67%) |
May 18, 2006 | 24.44 | 24.57 | 24.16 | 24.16 | 474,708 | -0.24(-0.97%) |
May 17, 2006 | 24.39 | 24.59 | 24.19 | 24.39 | 745,334 | -0.18(-0.73%) |
May 16, 2006 | 24.42 | 24.58 | 24.21 | 24.57 | 796,286 | +0.13(+0.53%) |
May 15, 2006 | 24.53 | 24.69 | 23.93 | 24.44 | 939,255 | -0.49(-1.96%) |
May 12, 2006 | 25.17 | 25.21 | 24.62 | 24.93 | 702,736 | -0.37(-1.48%) |
May 11, 2006 | 25.32 | 25.49 | 25.08 | 25.31 | 327,980 | -0.01(-0.06%) |
May 10, 2006 | 25.44 | 25.45 | 25.17 | 25.32 | 379,071 | -0.17(-0.65%) |
May 09, 2006 | 25.41 | 25.54 | 25.37 | 25.49 | 264,500 | +0.05(+0.20%) |
May 08, 2006 | 25.61 | 25.70 | 25.29 | 25.44 | 440,463 | -0.17(-0.67%) |
May 05, 2006 | 25.52 | 25.73 | 25.36 | 25.61 | 454,941 | +0.16(+0.62%) |
May 04, 2006 | 25.39 | 25.62 | 24.85 | 25.45 | 1,076,935 | -0.19(-0.76%) |
May 03, 2006 | 25.79 | 25.91 | 25.59 | 25.64 | 575,358 | -0.17(-0.64%) |
May 02, 2006 | 26.00 | 26.08 | 25.79 | 25.81 | 378,931 | -0.15(-0.58%) |
May 01, 2006 | 25.90 | 26.12 | 25.75 | 25.96 | 412,481 | +0.10(+0.39%) |
Apr 28, 2006 | 25.77 | 26.01 | 25.55 | 25.86 | 410,393 | +0.00(+0.00%) |
Apr 27, 2006 | 25.66 | 25.99 | 25.29 | 25.86 | 334,523 | +0.02(+0.08%) |
Apr 26, 2006 | 26.00 | 26.25 | 25.64 | 25.84 | 540,277 | -0.01(-0.06%) |
Apr 25, 2006 | 26.26 | 26.26 | 25.14 | 25.85 | 475,265 | +0.24(+0.95%) |
Apr 24, 2006 | 25.40 | 25.86 | 24.95 | 25.61 | 423,200 | +0.09(+0.34%) |
Apr 21, 2006 | 25.24 | 25.74 | 25.21 | 25.52 | 481,112 | +0.37(+1.49%) |
Apr 20, 2006 | 24.96 | 25.25 | 24.78 | 25.15 | 310,579 | +0.14(+0.57%) |
Apr 19, 2006 | 24.60 | 25.10 | 24.46 | 25.01 | 488,908 | +0.49(+1.99%) |
Apr 18, 2006 | 23.81 | 24.68 | 23.81 | 24.52 | 457,029 | +0.71(+2.99%) |
Apr 17, 2006 | 23.50 | 23.88 | 23.38 | 23.81 | 275,080 | +0.34(+1.44%) |
Apr 13, 2006 | 23.64 | 23.77 | 23.45 | 23.47 | 303,897 | -0.17(-0.73%) |
Apr 12, 2006 | 23.79 | 23.94 | 23.56 | 23.64 | 506,866 | -0.19(-0.78%) |
Apr 11, 2006 | 24.41 | 24.44 | 23.68 | 23.83 | 310,579 | -0.50(-2.07%) |
Apr 10, 2006 | 24.35 | 24.52 | 24.26 | 24.33 | 219,535 | +0.01(+0.06%) |
Apr 07, 2006 | 24.54 | 24.75 | 24.32 | 24.32 | 364,871 | -0.18(-0.73%) |
Apr 06, 2006 | 24.35 | 24.63 | 24.28 | 24.50 | 419,024 | +0.06(+0.26%) |
Apr 05, 2006 | 24.39 | 24.66 | 24.32 | 24.43 | 640,369 | +0.02(+0.09%) |
Apr 04, 2006 | 24.47 | 24.56 | 24.29 | 24.41 | 463,154 | -0.24(-0.96%) |
Apr 03, 2006 | 24.78 | 24.78 | 24.39 | 24.65 | 1,218,790 | +0.23(+0.94%) |
Mar 31, 2006 | 24.42 | 24.55 | 24.24 | 24.42 | 423,757 | +0.00(+0.00%) |
Mar 30, 2006 | 24.66 | 24.71 | 24.32 | 24.42 | 602,365 | -0.01(-0.03%) |
Mar 29, 2006 | 23.92 | 24.50 | 23.89 | 24.42 | 1,111,598 | +0.51(+2.13%) |
Mar 28, 2006 | 24.35 | 24.38 | 23.89 | 23.91 | 633,548 | -0.40(-1.63%) |
Mar 27, 2006 | 24.42 | 24.42 | 24.17 | 24.31 | 804,638 | -0.21(-0.85%) |
Mar 24, 2006 | 24.99 | 25.02 | 24.35 | 24.52 | 1,321,946 | -0.55(-2.18%) |
Mar 23, 2006 | 25.21 | 25.50 | 24.95 | 25.06 | 1,378,605 | -0.88(-3.41%) |
Mar 22, 2006 | 25.90 | 26.10 | 25.83 | 25.95 | 608,629 | -0.01(-0.03%) |
Mar 21, 2006 | 26.25 | 26.33 | 25.92 | 25.95 | 573,827 | -0.37(-1.39%) |
Mar 20, 2006 | 26.50 | 26.56 | 26.27 | 26.32 | 369,326 | -0.18(-0.68%) |
Mar 17, 2006 | 26.42 | 26.56 | 26.25 | 26.50 | 590,114 | +0.12(+0.46%) |
Mar 16, 2006 | 26.58 | 26.64 | 26.26 | 26.38 | 347,191 | -0.15(-0.57%) |
Mar 15, 2006 | 26.26 | 26.58 | 26.13 | 26.53 | 335,915 | +0.34(+1.32%) |
Mar 14, 2006 | 25.76 | 26.31 | 25.72 | 26.18 | 463,850 | +0.37(+1.42%) |
Mar 13, 2006 | 25.94 | 26.03 | 25.79 | 25.82 | 701,065 | -0.06(-0.25%) |
Mar 10, 2006 | 25.93 | 26.18 | 25.77 | 25.88 | 751,320 | -0.08(-0.30%) |
Mar 09, 2006 | 25.87 | 26.22 | 25.85 | 25.96 | 422,504 | +0.07(+0.28%) |
Mar 08, 2006 | 26.26 | 26.26 | 25.61 | 25.89 | 518,560 | -0.46(-1.74%) |
Mar 07, 2006 | 26.74 | 26.75 | 26.25 | 26.35 | 326,588 | -0.47(-1.77%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.69 | 26.82 | 256,844 | -0.33(-1.22%) |
Mar 03, 2006 | 27.10 | 27.38 | 27.00 | 27.15 | 652,342 | +0.09(+0.32%) |
Mar 02, 2006 | 26.82 | 27.07 | 26.70 | 27.07 | 398,003 | +0.22(+0.83%) |