Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.79 | 23.90 | 23.54 | 23.71 | 1,810,158 | +0.04(+0.16%) |
May 30, 2006 | 23.78 | 23.94 | 23.63 | 23.67 | 1,360,723 | -0.21(-0.90%) |
May 26, 2006 | 23.93 | 24.03 | 23.78 | 23.88 | 731,428 | -0.01(-0.04%) |
May 25, 2006 | 24.05 | 24.15 | 23.85 | 23.89 | 886,879 | -0.17(-0.72%) |
May 24, 2006 | 23.98 | 24.11 | 23.58 | 24.07 | 1,852,981 | +0.00(+0.02%) |
May 23, 2006 | 24.66 | 24.70 | 24.03 | 24.06 | 882,382 | -0.62(-2.52%) |
May 22, 2006 | 24.37 | 24.74 | 24.23 | 24.68 | 1,327,963 | +0.22(+0.92%) |
May 19, 2006 | 24.59 | 24.59 | 24.31 | 24.46 | 1,135,898 | -0.11(-0.46%) |
May 18, 2006 | 24.52 | 24.69 | 24.36 | 24.57 | 842,770 | +0.10(+0.40%) |
May 17, 2006 | 24.36 | 24.59 | 24.32 | 24.47 | 1,134,186 | +0.00(+0.00%) |
May 16, 2006 | 24.51 | 24.62 | 24.41 | 24.47 | 1,006,785 | -0.08(-0.32%) |
May 15, 2006 | 24.24 | 24.61 | 24.23 | 24.55 | 949,615 | +0.22(+0.90%) |
May 12, 2006 | 24.26 | 24.52 | 24.10 | 24.33 | 813,222 | -0.01(-0.04%) |
May 11, 2006 | 24.33 | 24.51 | 24.19 | 24.34 | 955,825 | -0.02(-0.08%) |
May 10, 2006 | 24.22 | 24.53 | 24.21 | 24.36 | 1,142,964 | +0.12(+0.48%) |
May 09, 2006 | 24.18 | 24.32 | 24.07 | 24.24 | 1,161,164 | +0.02(+0.10%) |
May 08, 2006 | 24.09 | 24.33 | 24.08 | 24.22 | 804,443 | +0.08(+0.33%) |
May 05, 2006 | 23.89 | 24.23 | 23.77 | 24.14 | 1,037,190 | +0.28(+1.15%) |
May 04, 2006 | 23.55 | 24.17 | 23.55 | 23.87 | 1,942,269 | +0.36(+1.53%) |
May 03, 2006 | 23.71 | 23.81 | 23.48 | 23.51 | 1,213,409 | -0.25(-1.04%) |
May 02, 2006 | 23.73 | 24.08 | 23.62 | 23.75 | 1,661,559 | +0.20(+0.85%) |
May 01, 2006 | 23.80 | 23.96 | 23.52 | 23.55 | 1,664,343 | -0.17(-0.71%) |
Apr 28, 2006 | 23.70 | 23.87 | 23.53 | 23.72 | 1,651,068 | +0.10(+0.42%) |
Apr 27, 2006 | 23.45 | 23.75 | 23.23 | 23.62 | 1,431,382 | -0.02(-0.08%) |
Apr 26, 2006 | 23.63 | 23.77 | 23.42 | 23.64 | 790,525 | +0.06(+0.26%) |
Apr 25, 2006 | 23.67 | 23.85 | 23.43 | 23.58 | 1,090,505 | -0.11(-0.47%) |
Apr 24, 2006 | 23.81 | 23.82 | 23.49 | 23.69 | 2,475,638 | +0.75(+3.28%) |
Apr 21, 2006 | 23.03 | 23.09 | 22.78 | 22.94 | 509,816 | -0.06(-0.26%) |
Apr 20, 2006 | 22.92 | 23.12 | 22.81 | 23.00 | 933,342 | +0.05(+0.22%) |
Apr 19, 2006 | 22.91 | 22.98 | 22.76 | 22.95 | 954,968 | +0.07(+0.29%) |
Apr 18, 2006 | 22.75 | 23.00 | 22.60 | 22.88 | 1,035,049 | +0.14(+0.60%) |
Apr 17, 2006 | 22.81 | 22.88 | 22.55 | 22.75 | 710,873 | -0.18(-0.77%) |
Apr 13, 2006 | 22.98 | 23.13 | 22.88 | 22.93 | 826,283 | -0.05(-0.22%) |
Apr 12, 2006 | 22.67 | 22.98 | 22.67 | 22.98 | 691,817 | +0.33(+1.44%) |
Apr 11, 2006 | 22.88 | 22.93 | 22.55 | 22.65 | 950,472 | -0.11(-0.47%) |
Apr 10, 2006 | 22.98 | 23.01 | 22.57 | 22.76 | 1,429,669 | -0.21(-0.92%) |
Apr 07, 2006 | 23.26 | 23.56 | 22.96 | 22.97 | 1,162,235 | -0.20(-0.87%) |
Apr 06, 2006 | 23.30 | 23.59 | 23.07 | 23.17 | 527,802 | -0.17(-0.72%) |
Apr 05, 2006 | 23.35 | 23.44 | 23.21 | 23.34 | 660,555 | -0.01(-0.06%) |
Apr 04, 2006 | 23.40 | 23.56 | 23.22 | 23.35 | 1,059,030 | -0.16(-0.69%) |
Apr 03, 2006 | 23.66 | 23.92 | 23.42 | 23.52 | 1,561,138 | -0.21(-0.87%) |
Mar 31, 2006 | 23.87 | 23.91 | 23.63 | 23.72 | 1,438,020 | -0.11(-0.47%) |
Mar 30, 2006 | 23.40 | 24.06 | 23.29 | 23.83 | 2,822,296 | +0.36(+1.55%) |
Mar 29, 2006 | 23.04 | 23.50 | 23.04 | 23.47 | 1,269,508 | +0.37(+1.60%) |
Mar 28, 2006 | 23.26 | 23.38 | 23.08 | 23.10 | 991,797 | -0.23(-0.98%) |
Mar 27, 2006 | 23.34 | 23.39 | 23.22 | 23.33 | 643,854 | +0.04(+0.18%) |
Mar 24, 2006 | 23.00 | 23.34 | 23.00 | 23.29 | 1,252,593 | +0.35(+1.51%) |
Mar 23, 2006 | 23.03 | 23.08 | 22.83 | 22.94 | 1,513,389 | -0.09(-0.41%) |
Mar 22, 2006 | 22.66 | 23.11 | 22.66 | 23.03 | 1,107,849 | +0.37(+1.65%) |
Mar 21, 2006 | 22.75 | 22.92 | 22.58 | 22.66 | 923,279 | -0.07(-0.33%) |
Mar 20, 2006 | 22.69 | 22.97 | 22.65 | 22.74 | 1,034,192 | +0.05(+0.21%) |
Mar 17, 2006 | 22.69 | 22.81 | 22.51 | 22.69 | 748,986 | -0.00(-0.02%) |
Mar 16, 2006 | 22.46 | 22.99 | 22.37 | 22.69 | 1,087,508 | +0.25(+1.12%) |
Mar 15, 2006 | 23.03 | 23.15 | 22.44 | 22.44 | 3,760,135 | -0.58(-2.52%) |
Mar 14, 2006 | 22.98 | 23.09 | 22.84 | 23.02 | 610,880 | +0.07(+0.33%) |
Mar 13, 2006 | 23.00 | 23.16 | 22.86 | 22.95 | 854,975 | +0.01(+0.04%) |
Mar 10, 2006 | 22.81 | 23.10 | 22.69 | 22.94 | 703,379 | +0.17(+0.76%) |
Mar 09, 2006 | 23.36 | 23.37 | 22.68 | 22.76 | 1,393,055 | -0.59(-2.54%) |
Mar 08, 2006 | 23.05 | 23.46 | 22.90 | 23.36 | 744,276 | +0.34(+1.48%) |
Mar 07, 2006 | 23.14 | 23.28 | 22.92 | 23.02 | 1,119,197 | -0.30(-1.28%) |
Mar 06, 2006 | 23.36 | 23.39 | 23.17 | 23.31 | 822,643 | -0.06(-0.24%) |
Mar 03, 2006 | 23.48 | 23.70 | 23.23 | 23.37 | 818,361 | -0.13(-0.56%) |
Mar 02, 2006 | 23.52 | 23.60 | 23.35 | 23.50 | 807,441 | -0.11(-0.45%) |