Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.95 | 23.11 | 22.72 | 22.72 | 706,328 | -0.14(-0.63%) |
May 30, 2006 | 23.40 | 23.45 | 22.86 | 22.87 | 282,296 | -0.66(-2.79%) |
May 26, 2006 | 23.24 | 23.61 | 23.11 | 23.52 | 446,089 | +0.34(+1.47%) |
May 25, 2006 | 23.42 | 23.42 | 23.04 | 23.18 | 337,559 | -0.06(-0.26%) |
May 24, 2006 | 23.25 | 23.35 | 23.02 | 23.24 | 496,307 | -0.07(-0.29%) |
May 23, 2006 | 23.90 | 24.09 | 23.28 | 23.31 | 364,075 | -0.55(-2.32%) |
May 22, 2006 | 23.78 | 23.95 | 23.59 | 23.86 | 550,161 | +0.02(+0.07%) |
May 19, 2006 | 23.58 | 23.87 | 23.51 | 23.85 | 338,145 | +0.17(+0.72%) |
May 18, 2006 | 24.12 | 24.33 | 23.68 | 23.68 | 399,509 | -0.32(-1.35%) |
May 17, 2006 | 24.22 | 24.43 | 23.98 | 24.00 | 382,144 | -0.31(-1.26%) |
May 16, 2006 | 24.08 | 24.41 | 24.03 | 24.31 | 330,871 | +0.19(+0.78%) |
May 15, 2006 | 23.96 | 24.31 | 23.84 | 24.12 | 366,422 | +0.08(+0.32%) |
May 12, 2006 | 24.40 | 24.55 | 24.02 | 24.04 | 463,923 | -0.42(-1.71%) |
May 11, 2006 | 25.02 | 25.02 | 24.44 | 24.46 | 410,304 | -0.51(-2.05%) |
May 10, 2006 | 24.92 | 25.13 | 24.78 | 24.97 | 397,397 | -0.03(-0.14%) |
May 09, 2006 | 25.51 | 25.57 | 24.94 | 25.01 | 685,560 | -0.50(-1.97%) |
May 08, 2006 | 25.53 | 27.03 | 24.76 | 25.51 | 2,355,757 | +1.97(+8.36%) |
May 05, 2006 | 23.59 | 23.78 | 23.34 | 23.54 | 366,539 | +0.12(+0.51%) |
May 04, 2006 | 23.23 | 23.52 | 23.00 | 23.42 | 462,985 | +0.04(+0.18%) |
May 03, 2006 | 22.42 | 23.56 | 22.42 | 23.38 | 1,016,432 | +0.95(+4.26%) |
May 02, 2006 | 22.20 | 22.47 | 22.18 | 22.42 | 485,512 | +0.23(+1.04%) |
May 01, 2006 | 22.57 | 22.65 | 22.16 | 22.19 | 590,523 | -0.37(-1.62%) |
Apr 28, 2006 | 22.44 | 22.68 | 22.44 | 22.56 | 415,466 | +0.10(+0.46%) |
Apr 27, 2006 | 22.33 | 22.59 | 22.13 | 22.46 | 565,062 | +0.09(+0.38%) |
Apr 26, 2006 | 22.52 | 22.75 | 22.37 | 22.37 | 528,103 | -0.19(-0.83%) |
Apr 25, 2006 | 22.54 | 22.64 | 22.50 | 22.56 | 634,287 | -0.03(-0.15%) |
Apr 24, 2006 | 22.53 | 22.65 | 22.34 | 22.59 | 527,986 | +0.09(+0.42%) |
Apr 21, 2006 | 22.76 | 22.81 | 22.39 | 22.50 | 902,035 | -0.24(-1.05%) |
Apr 20, 2006 | 22.70 | 22.98 | 22.67 | 22.74 | 474,601 | +0.08(+0.34%) |
Apr 19, 2006 | 22.71 | 22.99 | 22.61 | 22.66 | 608,944 | -0.05(-0.23%) |
Apr 18, 2006 | 23.58 | 23.75 | 22.41 | 22.71 | 1,313,043 | -0.87(-3.69%) |
Apr 17, 2006 | 23.69 | 23.74 | 23.44 | 23.58 | 252,142 | -0.14(-0.58%) |
Apr 13, 2006 | 23.69 | 23.86 | 23.55 | 23.72 | 186,789 | +0.03(+0.11%) |
Apr 12, 2006 | 23.56 | 23.77 | 23.46 | 23.69 | 224,218 | +0.09(+0.40%) |
Apr 11, 2006 | 24.49 | 24.62 | 23.57 | 23.60 | 468,734 | -0.93(-3.79%) |
Apr 10, 2006 | 24.36 | 24.73 | 24.31 | 24.53 | 239,823 | +0.13(+0.52%) |
Apr 07, 2006 | 24.46 | 24.77 | 24.24 | 24.40 | 322,188 | -0.06(-0.24%) |
Apr 06, 2006 | 24.22 | 24.50 | 24.05 | 24.46 | 353,281 | +0.18(+0.74%) |
Apr 05, 2006 | 24.03 | 24.33 | 24.03 | 24.28 | 470,025 | +0.21(+0.89%) |
Apr 04, 2006 | 24.03 | 24.18 | 23.86 | 24.07 | 359,617 | -0.13(-0.53%) |
Apr 03, 2006 | 24.12 | 24.56 | 24.02 | 24.20 | 535,730 | +0.40(+1.68%) |
Mar 31, 2006 | 23.84 | 23.97 | 23.78 | 23.80 | 263,875 | +0.04(+0.18%) |
Mar 30, 2006 | 23.77 | 23.86 | 23.52 | 23.75 | 354,806 | -0.02(-0.07%) |
Mar 29, 2006 | 23.64 | 23.77 | 23.50 | 23.77 | 330,754 | +0.12(+0.50%) |
Mar 28, 2006 | 24.19 | 24.22 | 23.63 | 23.65 | 292,269 | -0.50(-2.08%) |
Mar 27, 2006 | 24.29 | 24.29 | 24.04 | 24.15 | 248,622 | -0.20(-0.81%) |
Mar 24, 2006 | 24.15 | 24.39 | 24.07 | 24.35 | 227,034 | +0.24(+0.99%) |
Mar 23, 2006 | 24.07 | 24.22 | 24.03 | 24.11 | 234,308 | +0.04(+0.18%) |
Mar 22, 2006 | 24.26 | 24.30 | 23.98 | 24.07 | 432,362 | -0.20(-0.84%) |
Mar 21, 2006 | 24.44 | 24.52 | 24.21 | 24.27 | 339,319 | -0.23(-0.94%) |
Mar 20, 2006 | 24.59 | 24.71 | 24.34 | 24.50 | 259,417 | -0.13(-0.52%) |
Mar 17, 2006 | 24.68 | 24.76 | 24.50 | 24.63 | 705,389 | -0.01(-0.03%) |
Mar 16, 2006 | 24.88 | 24.90 | 24.54 | 24.64 | 357,153 | -0.22(-0.89%) |
Mar 15, 2006 | 24.73 | 24.88 | 24.55 | 24.86 | 217,882 | +0.09(+0.38%) |
Mar 14, 2006 | 24.50 | 24.80 | 24.40 | 24.77 | 366,891 | +0.21(+0.87%) |
Mar 13, 2006 | 24.46 | 24.76 | 24.45 | 24.55 | 473,897 | +0.12(+0.49%) |
Mar 10, 2006 | 24.32 | 24.58 | 24.07 | 24.44 | 498,067 | -0.03(-0.14%) |
Mar 09, 2006 | 24.31 | 24.59 | 24.22 | 24.47 | 499,357 | +0.18(+0.74%) |
Mar 08, 2006 | 24.41 | 24.72 | 23.70 | 24.29 | 927,143 | -0.22(-0.90%) |
Mar 07, 2006 | 24.59 | 24.73 | 24.48 | 24.51 | 455,828 | -0.18(-0.72%) |
Mar 06, 2006 | 23.80 | 24.82 | 23.80 | 24.69 | 521,181 | +0.09(+0.35%) |
Mar 03, 2006 | 24.44 | 24.83 | 24.40 | 24.61 | 468,147 | +0.10(+0.42%) |
Mar 02, 2006 | 24.33 | 24.60 | 24.24 | 24.50 | 458,526 | +0.15(+0.63%) |