Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.61 | 24.74 | 24.48 | 24.73 | 1,109,054 | +0.47(+1.94%) |
May 30, 2006 | 24.73 | 24.78 | 24.26 | 24.26 | 1,267,176 | -0.33(-1.33%) |
May 26, 2006 | 24.46 | 24.59 | 24.31 | 24.59 | 566,888 | +0.10(+0.40%) |
May 25, 2006 | 24.09 | 24.64 | 24.03 | 24.49 | 1,412,569 | +0.50(+2.08%) |
May 24, 2006 | 24.00 | 24.07 | 23.67 | 23.99 | 1,028,280 | -0.09(-0.39%) |
May 23, 2006 | 24.25 | 24.51 | 24.07 | 24.08 | 1,180,527 | +0.11(+0.44%) |
May 22, 2006 | 23.82 | 24.10 | 23.50 | 23.98 | 3,428,498 | -0.24(-1.00%) |
May 19, 2006 | 24.06 | 24.26 | 23.81 | 24.22 | 1,297,527 | +0.25(+1.02%) |
May 18, 2006 | 24.25 | 24.35 | 23.97 | 23.97 | 688,294 | -0.06(-0.26%) |
May 17, 2006 | 24.66 | 24.70 | 23.82 | 24.03 | 739,940 | -0.87(-3.51%) |
May 16, 2006 | 24.90 | 24.95 | 24.66 | 24.91 | 925,476 | +0.13(+0.54%) |
May 15, 2006 | 24.75 | 24.90 | 24.60 | 24.77 | 829,037 | -0.18(-0.70%) |
May 12, 2006 | 25.29 | 25.37 | 24.93 | 24.95 | 716,687 | -0.25(-1.01%) |
May 11, 2006 | 25.43 | 25.45 | 25.16 | 25.20 | 716,442 | -0.31(-1.20%) |
May 10, 2006 | 25.33 | 25.51 | 25.20 | 25.51 | 1,091,920 | +0.09(+0.35%) |
May 09, 2006 | 25.29 | 25.52 | 25.27 | 25.42 | 466,042 | +0.05(+0.21%) |
May 08, 2006 | 25.35 | 25.44 | 25.15 | 25.37 | 369,603 | -0.22(-0.86%) |
May 05, 2006 | 25.40 | 25.61 | 25.34 | 25.59 | 409,011 | +0.29(+1.16%) |
May 04, 2006 | 25.21 | 25.38 | 25.04 | 25.29 | 1,014,573 | +0.14(+0.55%) |
May 03, 2006 | 25.35 | 25.35 | 24.97 | 25.15 | 897,083 | -0.32(-1.25%) |
May 02, 2006 | 25.33 | 25.52 | 25.27 | 25.47 | 528,214 | +0.30(+1.20%) |
May 01, 2006 | 25.20 | 25.44 | 25.15 | 25.17 | 543,145 | +0.16(+0.65%) |
Apr 28, 2006 | 24.83 | 25.16 | 24.79 | 25.01 | 380,373 | +0.11(+0.44%) |
Apr 27, 2006 | 24.70 | 25.08 | 24.61 | 24.90 | 719,869 | +0.09(+0.35%) |
Apr 26, 2006 | 25.11 | 25.22 | 24.79 | 24.81 | 1,004,782 | -0.11(-0.46%) |
Apr 25, 2006 | 25.22 | 25.24 | 24.84 | 24.93 | 772,739 | -0.13(-0.51%) |
Apr 24, 2006 | 25.21 | 25.21 | 24.98 | 25.05 | 951,911 | +0.04(+0.15%) |
Apr 21, 2006 | 24.86 | 25.02 | 24.61 | 25.02 | 525,521 | +0.27(+1.11%) |
Apr 20, 2006 | 24.83 | 24.98 | 24.58 | 24.74 | 2,428,366 | -0.10(-0.41%) |
Apr 19, 2006 | 24.34 | 24.91 | 24.31 | 24.84 | 1,629,191 | +0.37(+1.52%) |
Apr 18, 2006 | 24.23 | 24.47 | 24.19 | 24.47 | 464,574 | +0.46(+1.91%) |
Apr 17, 2006 | 24.02 | 24.10 | 23.91 | 24.01 | 407,787 | +0.30(+1.26%) |
Apr 13, 2006 | 23.66 | 23.76 | 23.49 | 23.72 | 307,676 | +0.05(+0.22%) |
Apr 12, 2006 | 23.88 | 23.88 | 23.59 | 23.66 | 790,608 | -0.25(-1.03%) |
Apr 11, 2006 | 24.14 | 24.18 | 23.87 | 23.91 | 1,825,741 | +0.01(+0.03%) |
Apr 10, 2006 | 23.86 | 23.99 | 23.86 | 23.90 | 767,844 | +0.54(+2.29%) |
Apr 07, 2006 | 23.86 | 23.88 | 23.33 | 23.36 | 835,156 | -0.18(-0.76%) |
Apr 06, 2006 | 23.54 | 23.62 | 23.39 | 23.54 | 803,336 | -0.20(-0.83%) |
Apr 05, 2006 | 23.59 | 23.77 | 23.45 | 23.74 | 582,553 | +0.23(+0.99%) |
Apr 04, 2006 | 23.48 | 23.61 | 23.36 | 23.51 | 919,357 | +0.20(+0.86%) |
Apr 03, 2006 | 23.17 | 23.49 | 23.15 | 23.31 | 1,086,046 | +0.03(+0.12%) |
Mar 31, 2006 | 23.39 | 23.39 | 23.16 | 23.28 | 696,126 | -0.25(-1.04%) |
Mar 30, 2006 | 23.43 | 23.65 | 23.42 | 23.52 | 626,122 | +0.25(+1.07%) |
Mar 29, 2006 | 23.07 | 23.30 | 23.05 | 23.27 | 817,288 | +0.60(+2.65%) |
Mar 28, 2006 | 22.87 | 22.92 | 22.63 | 22.67 | 909,811 | -0.16(-0.68%) |
Mar 27, 2006 | 22.84 | 22.87 | 22.69 | 22.83 | 830,016 | -0.27(-1.17%) |
Mar 24, 2006 | 22.79 | 23.14 | 22.77 | 23.10 | 917,644 | +0.46(+2.02%) |
Mar 23, 2006 | 22.78 | 22.81 | 22.57 | 22.64 | 1,241,719 | -0.28(-1.23%) |
Mar 22, 2006 | 22.91 | 23.10 | 22.82 | 22.92 | 961,213 | +0.02(+0.09%) |
Mar 21, 2006 | 22.92 | 23.06 | 22.80 | 22.90 | 995,236 | -0.26(-1.11%) |
Mar 20, 2006 | 23.27 | 23.40 | 23.16 | 23.16 | 736,758 | -0.23(-1.00%) |
Mar 17, 2006 | 23.57 | 23.57 | 23.31 | 23.39 | 717,666 | -0.36(-1.50%) |
Mar 16, 2006 | 23.49 | 23.78 | 23.47 | 23.75 | 832,708 | +0.36(+1.52%) |
Mar 15, 2006 | 23.38 | 23.40 | 23.23 | 23.39 | 641,543 | +0.09(+0.39%) |
Mar 14, 2006 | 23.01 | 23.34 | 22.98 | 23.30 | 617,800 | +0.36(+1.57%) |
Mar 13, 2006 | 22.73 | 22.98 | 22.70 | 22.94 | 642,277 | +0.27(+1.17%) |
Mar 10, 2006 | 22.46 | 22.68 | 22.41 | 22.68 | 742,633 | +0.09(+0.38%) |
Mar 09, 2006 | 22.79 | 22.79 | 22.57 | 22.59 | 712,771 | -0.22(-0.98%) |
Mar 08, 2006 | 22.65 | 22.88 | 22.60 | 22.82 | 1,114,684 | +0.28(+1.23%) |
Mar 07, 2006 | 22.51 | 22.59 | 22.40 | 22.54 | 792,811 | -0.11(-0.50%) |
Mar 06, 2006 | 22.92 | 22.92 | 22.62 | 22.65 | 636,402 | -0.24(-1.05%) |
Mar 03, 2006 | 22.91 | 23.00 | 22.80 | 22.89 | 1,063,282 | -0.01(-0.05%) |
Mar 02, 2006 | 22.78 | 22.91 | 22.69 | 22.91 | 1,455,159 | +0.10(+0.43%) |