Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.19 | 24.26 | 23.85 | 24.01 | 459,563 | +0.09(+0.40%) |
May 30, 2006 | 24.33 | 24.35 | 23.88 | 23.91 | 428,466 | -0.48(-1.97%) |
May 26, 2006 | 24.29 | 24.47 | 24.12 | 24.39 | 448,417 | +0.18(+0.75%) |
May 25, 2006 | 24.01 | 24.23 | 23.88 | 24.21 | 1,515,044 | +0.15(+0.60%) |
May 24, 2006 | 23.98 | 24.16 | 23.69 | 24.06 | 882,801 | +0.11(+0.46%) |
May 23, 2006 | 23.91 | 24.33 | 23.87 | 23.95 | 1,053,142 | -0.62(-2.51%) |
May 22, 2006 | 24.45 | 24.64 | 23.99 | 24.57 | 539,780 | -0.10(-0.41%) |
May 19, 2006 | 24.66 | 24.77 | 24.32 | 24.67 | 653,019 | -0.26(-1.05%) |
May 18, 2006 | 24.86 | 25.11 | 24.86 | 24.94 | 675,447 | +0.04(+0.18%) |
May 17, 2006 | 25.61 | 25.61 | 24.85 | 24.89 | 685,079 | -0.60(-2.37%) |
May 16, 2006 | 25.50 | 25.68 | 25.44 | 25.50 | 354,991 | +0.01(+0.03%) |
May 15, 2006 | 25.15 | 25.54 | 25.12 | 25.49 | 473,047 | -0.01(-0.06%) |
May 12, 2006 | 25.73 | 25.87 | 25.07 | 25.50 | 891,607 | -0.39(-1.49%) |
May 11, 2006 | 26.24 | 26.25 | 25.85 | 25.89 | 613,117 | -0.62(-2.36%) |
May 10, 2006 | 26.54 | 26.56 | 26.40 | 26.51 | 1,248,800 | -0.57(-2.09%) |
May 09, 2006 | 26.89 | 27.24 | 26.85 | 27.08 | 427,090 | +0.36(+1.33%) |
May 08, 2006 | 27.10 | 27.10 | 26.64 | 26.72 | 1,045,987 | -0.73(-2.65%) |
May 05, 2006 | 27.33 | 27.58 | 27.18 | 27.45 | 511,986 | +0.43(+1.59%) |
May 04, 2006 | 26.84 | 27.11 | 26.83 | 27.02 | 622,474 | +0.20(+0.76%) |
May 03, 2006 | 26.99 | 27.00 | 26.66 | 26.82 | 597,844 | -0.07(-0.24%) |
May 02, 2006 | 26.91 | 26.94 | 26.77 | 26.88 | 944,443 | +0.94(+3.64%) |
May 01, 2006 | 25.89 | 26.09 | 25.84 | 25.94 | 1,023,559 | +0.19(+0.73%) |
Apr 28, 2006 | 26.11 | 26.12 | 25.68 | 25.75 | 844,275 | +0.12(+0.45%) |
Apr 27, 2006 | 25.66 | 25.76 | 25.59 | 25.63 | 1,493,442 | +0.46(+1.82%) |
Apr 26, 2006 | 25.35 | 25.35 | 24.71 | 25.18 | 862,850 | +0.68(+2.79%) |
Apr 25, 2006 | 24.95 | 24.95 | 24.42 | 24.49 | 507,720 | -0.22(-0.88%) |
Apr 24, 2006 | 24.75 | 24.78 | 24.50 | 24.71 | 595,092 | -0.29(-1.16%) |
Apr 21, 2006 | 25.04 | 25.12 | 24.82 | 25.00 | 1,394,099 | +1.08(+4.53%) |
Apr 20, 2006 | 24.06 | 24.17 | 23.91 | 23.92 | 990,124 | +0.24(+1.01%) |
Apr 19, 2006 | 23.52 | 23.71 | 23.40 | 23.68 | 686,042 | -0.04(-0.18%) |
Apr 18, 2006 | 23.55 | 23.77 | 23.50 | 23.72 | 1,176,013 | +0.32(+1.37%) |
Apr 17, 2006 | 23.58 | 23.62 | 23.35 | 23.40 | 318,391 | +0.02(+0.09%) |
Apr 13, 2006 | 23.54 | 23.44 | 23.26 | 23.38 | 483,779 | -0.16(-0.68%) |
Apr 12, 2006 | 23.61 | 23.61 | 23.44 | 23.54 | 352,790 | -0.05(-0.22%) |
Apr 11, 2006 | 23.80 | 23.85 | 23.44 | 23.59 | 492,310 | -0.21(-0.89%) |
Apr 10, 2006 | 23.95 | 23.95 | 23.70 | 23.80 | 574,178 | -0.08(-0.33%) |
Apr 07, 2006 | 24.18 | 24.19 | 23.79 | 23.88 | 814,417 | -0.11(-0.45%) |
Apr 06, 2006 | 24.06 | 24.13 | 23.83 | 23.99 | 872,756 | +0.80(+3.45%) |
Apr 05, 2006 | 22.95 | 23.20 | 22.88 | 23.19 | 551,750 | +0.41(+1.79%) |
Apr 04, 2006 | 22.81 | 22.92 | 22.72 | 22.78 | 540,330 | +0.04(+0.19%) |
Apr 03, 2006 | 22.60 | 22.93 | 22.60 | 22.74 | 546,109 | +0.24(+1.07%) |
Mar 31, 2006 | 22.62 | 22.62 | 22.43 | 22.50 | 548,723 | -0.45(-1.96%) |
Mar 30, 2006 | 22.99 | 23.00 | 22.86 | 22.95 | 660,862 | -0.04(-0.16%) |
Mar 29, 2006 | 22.62 | 23.07 | 22.62 | 22.99 | 746,170 | +0.39(+1.74%) |
Mar 28, 2006 | 22.73 | 22.83 | 22.50 | 22.60 | 1,192,112 | -0.25(-1.08%) |
Mar 27, 2006 | 22.68 | 22.84 | 22.65 | 22.84 | 665,816 | +0.39(+1.75%) |
Mar 24, 2006 | 22.10 | 22.49 | 22.09 | 22.45 | 306,146 | +0.29(+1.31%) |
Mar 23, 2006 | 22.30 | 22.38 | 22.07 | 22.16 | 370,677 | -0.07(-0.29%) |
Mar 22, 2006 | 22.20 | 22.23 | 22.09 | 22.22 | 738,190 | -0.10(-0.46%) |
Mar 21, 2006 | 22.51 | 22.52 | 22.27 | 22.33 | 1,164,730 | -0.13(-0.58%) |
Mar 20, 2006 | 22.31 | 22.51 | 22.25 | 22.46 | 579,407 | +0.33(+1.51%) |
Mar 17, 2006 | 22.17 | 22.20 | 22.04 | 22.12 | 396,545 | +0.05(+0.23%) |
Mar 16, 2006 | 22.04 | 22.20 | 21.97 | 22.07 | 472,909 | -0.21(-0.95%) |
Mar 15, 2006 | 22.36 | 22.37 | 22.20 | 22.28 | 753,325 | +0.14(+0.62%) |
Mar 14, 2006 | 21.94 | 22.20 | 21.90 | 22.14 | 583,122 | +0.21(+0.96%) |
Mar 13, 2006 | 21.83 | 21.93 | 21.78 | 21.93 | 466,993 | +0.20(+0.90%) |
Mar 10, 2006 | 21.53 | 21.78 | 21.45 | 21.74 | 388,977 | +0.34(+1.60%) |
Mar 09, 2006 | 21.50 | 21.61 | 21.35 | 21.40 | 300,504 | +0.09(+0.41%) |
Mar 08, 2006 | 21.34 | 21.35 | 21.11 | 21.31 | 424,751 | +0.10(+0.48%) |
Mar 07, 2006 | 21.35 | 21.36 | 21.15 | 21.21 | 370,127 | +0.35(+1.67%) |
Mar 06, 2006 | 20.87 | 21.03 | 20.76 | 20.86 | 500,015 | -0.19(-0.90%) |
Mar 03, 2006 | 21.03 | 21.19 | 20.91 | 21.05 | 562,758 | -0.37(-1.73%) |
Mar 02, 2006 | 21.39 | 21.45 | 21.28 | 21.42 | 670,356 | -0.20(-0.91%) |