Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.55 | 25.48 | 24.50 | 25.07 | 1,341,200 | +0.51(+2.08%) |
May 30, 2006 | 24.45 | 24.75 | 24.27 | 24.56 | 576,900 | +0.81(+3.41%) |
May 26, 2006 | 23.72 | 23.90 | 23.51 | 23.75 | 408,900 | +0.20(+0.85%) |
May 25, 2006 | 22.62 | 23.55 | 22.60 | 23.55 | 508,900 | +1.17(+5.23%) |
May 24, 2006 | 22.74 | 22.74 | 22.20 | 22.38 | 430,800 | -0.49(-2.14%) |
May 23, 2006 | 22.70 | 23.50 | 22.36 | 22.87 | 837,100 | +0.75(+3.39%) |
May 22, 2006 | 22.20 | 22.20 | 20.35 | 22.12 | 1,460,100 | -0.33(-1.47%) |
May 19, 2006 | 22.95 | 22.95 | 21.16 | 22.45 | 2,221,900 | -0.65(-2.81%) |
May 18, 2006 | 23.65 | 23.80 | 23.04 | 23.10 | 880,400 | -0.84(-3.51%) |
May 17, 2006 | 24.56 | 24.62 | 23.76 | 23.94 | 533,100 | -0.55(-2.25%) |
May 16, 2006 | 24.25 | 24.66 | 23.95 | 24.49 | 534,400 | +0.33(+1.37%) |
May 15, 2006 | 24.45 | 25.31 | 23.57 | 24.16 | 1,593,700 | -1.46(-5.70%) |
May 12, 2006 | 26.52 | 26.52 | 25.57 | 25.62 | 756,200 | -1.10(-4.12%) |
May 11, 2006 | 26.97 | 27.24 | 26.65 | 26.72 | 683,800 | +0.27(+1.02%) |
May 10, 2006 | 26.18 | 26.45 | 26.01 | 26.45 | 502,000 | +0.47(+1.81%) |
May 09, 2006 | 25.25 | 26.00 | 25.23 | 25.98 | 426,200 | +0.80(+3.18%) |
May 08, 2006 | 25.08 | 25.22 | 24.71 | 25.18 | 518,400 | +0.10(+0.40%) |
May 05, 2006 | 24.96 | 25.20 | 24.91 | 25.08 | 411,900 | +0.12(+0.48%) |
May 04, 2006 | 25.27 | 25.27 | 24.82 | 24.96 | 457,800 | -0.25(-0.99%) |
May 03, 2006 | 25.59 | 25.60 | 24.94 | 25.21 | 475,400 | -0.17(-0.67%) |
May 02, 2006 | 25.25 | 25.50 | 25.20 | 25.38 | 486,400 | +0.30(+1.20%) |
May 01, 2006 | 24.64 | 25.09 | 24.54 | 25.08 | 674,600 | +0.52(+2.12%) |
Apr 28, 2006 | 24.15 | 24.62 | 24.14 | 24.56 | 374,000 | +0.46(+1.91%) |
Apr 27, 2006 | 24.60 | 24.61 | 23.97 | 24.10 | 667,800 | -0.51(-2.07%) |
Apr 26, 2006 | 24.71 | 25.00 | 24.60 | 24.61 | 606,000 | -0.06(-0.24%) |
Apr 25, 2006 | 24.60 | 24.82 | 24.45 | 24.67 | 716,200 | +0.22(+0.90%) |
Apr 24, 2006 | 24.98 | 25.00 | 24.25 | 24.45 | 1,281,000 | +0.20(+0.82%) |
Apr 21, 2006 | 23.53 | 24.32 | 23.53 | 24.25 | 688,700 | +0.64(+2.71%) |
Apr 20, 2006 | 23.95 | 23.95 | 23.32 | 23.61 | 792,000 | -0.41(-1.71%) |
Apr 19, 2006 | 24.07 | 24.22 | 23.86 | 24.02 | 853,900 | -0.03(-0.12%) |
Apr 18, 2006 | 23.45 | 24.07 | 23.45 | 24.05 | 962,300 | +0.73(+3.13%) |
Apr 17, 2006 | 23.02 | 23.61 | 23.00 | 23.32 | 1,583,900 | +1.18(+5.33%) |
Apr 13, 2006 | 22.41 | 22.33 | 21.94 | 22.14 | 360,300 | -0.27(-1.20%) |
Apr 12, 2006 | 22.55 | 22.59 | 22.25 | 22.41 | 300,700 | -0.14(-0.62%) |
Apr 11, 2006 | 22.45 | 22.79 | 22.45 | 22.55 | 599,900 | -0.15(-0.66%) |
Apr 10, 2006 | 22.49 | 22.74 | 22.41 | 22.70 | 566,500 | +0.45(+2.02%) |
Apr 07, 2006 | 22.17 | 22.28 | 21.86 | 22.25 | 392,100 | +0.09(+0.41%) |
Apr 06, 2006 | 21.80 | 22.20 | 21.80 | 22.16 | 448,300 | +0.36(+1.65%) |
Apr 05, 2006 | 21.67 | 21.96 | 21.66 | 21.80 | 368,100 | +0.13(+0.60%) |
Apr 04, 2006 | 21.37 | 21.75 | 21.33 | 21.67 | 432,300 | -0.08(-0.37%) |
Apr 03, 2006 | 21.93 | 22.07 | 21.67 | 21.75 | 460,600 | -0.13(-0.59%) |
Mar 31, 2006 | 21.92 | 21.93 | 21.53 | 21.88 | 419,200 | -0.16(-0.73%) |
Mar 30, 2006 | 21.25 | 22.18 | 21.25 | 22.04 | 677,300 | +0.30(+1.38%) |
Mar 29, 2006 | 21.49 | 21.75 | 21.34 | 21.74 | 496,800 | +0.32(+1.49%) |
Mar 28, 2006 | 21.20 | 21.54 | 21.06 | 21.42 | 608,400 | +0.30(+1.42%) |
Mar 27, 2006 | 20.99 | 21.15 | 20.78 | 21.12 | 489,600 | +0.12(+0.57%) |
Mar 24, 2006 | 20.65 | 21.00 | 20.55 | 21.00 | 609,000 | +0.38(+1.84%) |
Mar 23, 2006 | 20.51 | 20.75 | 20.51 | 20.62 | 339,800 | +0.10(+0.49%) |
Mar 22, 2006 | 20.28 | 20.66 | 20.25 | 20.52 | 422,500 | +0.23(+1.13%) |
Mar 21, 2006 | 20.19 | 20.47 | 20.06 | 20.29 | 463,800 | -0.01(-0.05%) |
Mar 20, 2006 | 20.85 | 20.85 | 20.23 | 20.30 | 574,900 | -0.55(-2.64%) |
Mar 17, 2006 | 20.82 | 20.89 | 20.35 | 20.85 | 411,600 | -0.07(-0.33%) |
Mar 16, 2006 | 20.77 | 20.94 | 20.64 | 20.92 | 313,100 | +0.06(+0.29%) |
Mar 15, 2006 | 20.62 | 20.94 | 20.61 | 20.86 | 391,800 | -0.08(-0.38%) |
Mar 14, 2006 | 20.82 | 21.03 | 20.72 | 20.94 | 557,900 | +0.18(+0.87%) |
Mar 13, 2006 | 20.48 | 20.79 | 20.40 | 20.76 | 443,200 | +0.37(+1.81%) |
Mar 10, 2006 | 20.00 | 20.44 | 19.91 | 20.39 | 426,700 | +0.35(+1.75%) |
Mar 09, 2006 | 19.89 | 20.21 | 19.01 | 20.04 | 365,200 | +0.12(+0.60%) |
Mar 08, 2006 | 19.51 | 19.92 | 19.25 | 19.92 | 724,400 | +0.12(+0.61%) |
Mar 07, 2006 | 20.31 | 20.32 | 19.65 | 19.80 | 612,900 | -0.60(-2.94%) |
Mar 06, 2006 | 20.69 | 20.69 | 20.14 | 20.40 | 397,700 | -0.28(-1.35%) |
Mar 03, 2006 | 20.74 | 20.80 | 20.43 | 20.68 | 340,900 | +0.00(+0.00%) |
Mar 02, 2006 | 20.65 | 20.73 | 20.57 | 20.68 | 312,500 | +0.19(+0.93%) |