Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.61 | 23.77 | 23.20 | 23.38 | 1,393,329 | -0.30(-1.28%) |
May 30, 2006 | 23.96 | 23.96 | 23.61 | 23.68 | 1,819,344 | -0.34(-1.43%) |
May 26, 2006 | 23.74 | 24.06 | 23.72 | 24.03 | 1,257,133 | +0.30(+1.28%) |
May 25, 2006 | 23.45 | 23.80 | 23.15 | 23.72 | 1,916,100 | +0.26(+1.12%) |
May 24, 2006 | 24.13 | 24.08 | 23.10 | 23.46 | 2,861,526 | -0.67(-2.78%) |
May 23, 2006 | 24.51 | 24.60 | 24.12 | 24.13 | 1,648,644 | -0.14(-0.56%) |
May 22, 2006 | 24.19 | 24.48 | 24.09 | 24.27 | 1,762,725 | -0.18(-0.72%) |
May 19, 2006 | 24.76 | 24.76 | 24.15 | 24.44 | 2,313,448 | +0.21(+0.86%) |
May 18, 2006 | 24.44 | 24.76 | 24.11 | 24.24 | 1,516,820 | -0.08(-0.33%) |
May 17, 2006 | 24.76 | 24.93 | 23.93 | 24.32 | 4,157,166 | -0.61(-2.44%) |
May 16, 2006 | 25.56 | 25.60 | 24.84 | 24.92 | 1,723,347 | -0.60(-2.35%) |
May 15, 2006 | 25.54 | 25.87 | 25.39 | 25.52 | 1,326,176 | -0.07(-0.28%) |
May 12, 2006 | 26.50 | 26.61 | 25.52 | 25.59 | 2,165,751 | -0.29(-1.11%) |
May 11, 2006 | 26.47 | 26.48 | 25.73 | 25.88 | 1,230,925 | -0.33(-1.25%) |
May 10, 2006 | 26.64 | 26.72 | 26.03 | 26.21 | 1,330,770 | +0.19(+0.74%) |
May 09, 2006 | 26.24 | 26.50 | 25.88 | 26.02 | 936,973 | -0.14(-0.52%) |
May 08, 2006 | 26.00 | 26.24 | 25.95 | 26.15 | 1,044,801 | +0.03(+0.12%) |
May 05, 2006 | 26.09 | 26.19 | 25.92 | 26.12 | 2,655,305 | +0.19(+0.74%) |
May 04, 2006 | 25.71 | 26.09 | 25.61 | 25.93 | 2,619,492 | +0.27(+1.06%) |
May 03, 2006 | 25.53 | 25.76 | 25.48 | 25.66 | 1,846,048 | +0.21(+0.82%) |
May 02, 2006 | 25.16 | 25.66 | 25.00 | 25.45 | 2,277,003 | +0.45(+1.79%) |
May 01, 2006 | 25.16 | 25.48 | 24.95 | 25.00 | 2,444,656 | -0.21(-0.82%) |
Apr 28, 2006 | 25.56 | 25.63 | 24.97 | 25.21 | 2,645,036 | +0.26(+1.06%) |
Apr 27, 2006 | 25.08 | 25.11 | 24.76 | 24.95 | 1,937,480 | -0.16(-0.64%) |
Apr 26, 2006 | 26.02 | 26.40 | 25.07 | 25.11 | 9,317,336 | -2.92(-10.43%) |
Apr 25, 2006 | 28.45 | 28.46 | 27.96 | 28.03 | 1,911,231 | -0.34(-1.18%) |
Apr 24, 2006 | 28.29 | 28.42 | 27.98 | 28.37 | 1,647,438 | -0.10(-0.36%) |
Apr 21, 2006 | 28.44 | 28.49 | 28.17 | 28.47 | 1,259,903 | +0.18(+0.62%) |
Apr 20, 2006 | 28.02 | 28.44 | 27.89 | 28.29 | 898,101 | +0.16(+0.57%) |
Apr 19, 2006 | 27.59 | 28.21 | 27.33 | 28.13 | 2,726,909 | +1.29(+4.82%) |
Apr 18, 2006 | 26.74 | 26.94 | 26.47 | 26.84 | 1,454,696 | +0.10(+0.39%) |
Apr 17, 2006 | 27.18 | 27.36 | 26.62 | 26.74 | 1,468,649 | -0.57(-2.08%) |
Apr 13, 2006 | 26.50 | 27.42 | 26.39 | 27.30 | 1,863,622 | +0.70(+2.64%) |
Apr 12, 2006 | 26.47 | 26.76 | 26.54 | 26.60 | 1,338,410 | +0.13(+0.48%) |
Apr 11, 2006 | 26.98 | 26.98 | 26.42 | 26.47 | 1,393,152 | -0.32(-1.19%) |
Apr 10, 2006 | 27.80 | 27.96 | 26.72 | 26.79 | 2,474,847 | -1.05(-3.76%) |
Apr 07, 2006 | 28.35 | 28.42 | 27.70 | 27.84 | 939,086 | -0.35(-1.25%) |
Apr 06, 2006 | 28.40 | 28.47 | 28.00 | 28.19 | 1,217,363 | -0.41(-1.42%) |
Apr 05, 2006 | 28.97 | 29.02 | 28.46 | 28.60 | 1,041,925 | -0.46(-1.59%) |
Apr 04, 2006 | 29.14 | 29.60 | 28.97 | 29.06 | 1,235,829 | -0.58(-1.94%) |
Apr 03, 2006 | 29.76 | 29.96 | 29.51 | 29.64 | 459,962 | -0.28(-0.93%) |
Mar 31, 2006 | 29.95 | 30.02 | 29.60 | 29.92 | 401,583 | +0.03(+0.11%) |
Mar 30, 2006 | 29.85 | 30.16 | 29.64 | 29.88 | 547,510 | +0.10(+0.35%) |
Mar 29, 2006 | 29.28 | 29.84 | 29.27 | 29.78 | 484,043 | +0.42(+1.41%) |
Mar 28, 2006 | 29.56 | 29.59 | 29.27 | 29.36 | 428,802 | -0.06(-0.22%) |
Mar 27, 2006 | 29.64 | 29.68 | 29.16 | 29.43 | 823,087 | -0.22(-0.73%) |
Mar 24, 2006 | 29.64 | 29.70 | 29.44 | 29.64 | 424,222 | +0.06(+0.19%) |
Mar 23, 2006 | 29.32 | 29.64 | 29.23 | 29.59 | 571,470 | +0.00(+0.00%) |
Mar 22, 2006 | 29.31 | 29.63 | 28.93 | 29.59 | 535,041 | +0.30(+1.01%) |
Mar 21, 2006 | 29.40 | 29.56 | 29.11 | 29.29 | 615,953 | -0.09(-0.30%) |
Mar 20, 2006 | 29.32 | 29.50 | 29.05 | 29.38 | 517,925 | +0.10(+0.35%) |
Mar 17, 2006 | 28.89 | 29.37 | 28.76 | 29.28 | 892,131 | +0.54(+1.89%) |
Mar 16, 2006 | 28.58 | 28.92 | 28.57 | 28.73 | 496,787 | +0.16(+0.56%) |
Mar 15, 2006 | 28.48 | 28.58 | 28.30 | 28.57 | 685,926 | +0.18(+0.65%) |
Mar 14, 2006 | 28.32 | 28.53 | 28.17 | 28.39 | 732,570 | -0.04(-0.14%) |
Mar 13, 2006 | 28.60 | 28.76 | 28.33 | 28.43 | 417,268 | -0.17(-0.59%) |
Mar 10, 2006 | 28.59 | 28.70 | 28.17 | 28.60 | 645,905 | +0.08(+0.28%) |
Mar 09, 2006 | 28.64 | 28.85 | 28.49 | 28.52 | 628,302 | -0.06(-0.20%) |
Mar 08, 2006 | 28.16 | 28.73 | 28.11 | 28.57 | 443,211 | +0.31(+1.10%) |
Mar 07, 2006 | 28.78 | 28.82 | 28.16 | 28.26 | 848,210 | -0.68(-2.35%) |
Mar 06, 2006 | 28.76 | 28.97 | 28.44 | 28.94 | 631,150 | +0.28(+0.98%) |
Mar 03, 2006 | 28.76 | 28.96 | 28.41 | 28.66 | 570,612 | -0.26(-0.88%) |
Mar 02, 2006 | 28.96 | 28.96 | 28.58 | 28.92 | 462,231 | -0.06(-0.22%) |