Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.51 | 23.83 | 23.46 | 23.80 | 524,990 | +0.50(+2.14%) |
May 30, 2006 | 23.63 | 23.64 | 23.29 | 23.30 | 738,710 | -0.69(-2.86%) |
May 26, 2006 | 23.93 | 24.01 | 23.67 | 23.98 | 989,506 | -0.10(-0.43%) |
May 25, 2006 | 23.79 | 24.10 | 23.64 | 24.09 | 592,715 | +0.57(+2.43%) |
May 24, 2006 | 23.76 | 23.82 | 23.32 | 23.52 | 1,493,405 | -0.55(-2.27%) |
May 23, 2006 | 24.04 | 24.28 | 24.00 | 24.06 | 880,092 | +0.39(+1.64%) |
May 22, 2006 | 23.64 | 23.78 | 23.30 | 23.67 | 876,961 | -0.60(-2.48%) |
May 19, 2006 | 24.09 | 24.30 | 23.91 | 24.27 | 851,255 | +0.42(+1.76%) |
May 18, 2006 | 23.94 | 24.15 | 23.78 | 23.86 | 871,359 | +0.31(+1.31%) |
May 17, 2006 | 24.53 | 24.61 | 23.43 | 23.55 | 1,504,280 | -1.29(-5.18%) |
May 16, 2006 | 24.91 | 25.02 | 24.70 | 24.83 | 675,435 | +0.21(+0.86%) |
May 15, 2006 | 24.57 | 24.82 | 24.43 | 24.62 | 902,832 | -0.36(-1.43%) |
May 12, 2006 | 25.42 | 25.45 | 24.91 | 24.98 | 1,116,882 | -0.65(-2.53%) |
May 11, 2006 | 26.10 | 26.10 | 25.58 | 25.63 | 664,065 | -0.22(-0.85%) |
May 10, 2006 | 25.82 | 25.91 | 25.72 | 25.85 | 642,973 | +0.03(+0.12%) |
May 09, 2006 | 25.63 | 25.86 | 25.59 | 25.82 | 535,371 | +0.16(+0.62%) |
May 08, 2006 | 25.60 | 25.72 | 25.56 | 25.66 | 775,127 | +0.20(+0.79%) |
May 05, 2006 | 25.29 | 25.46 | 25.18 | 25.46 | 702,788 | +0.63(+2.54%) |
May 04, 2006 | 24.49 | 24.93 | 24.46 | 24.83 | 465,010 | +0.43(+1.77%) |
May 03, 2006 | 24.41 | 24.46 | 24.30 | 24.40 | 618,915 | -0.38(-1.52%) |
May 02, 2006 | 24.71 | 24.80 | 24.58 | 24.77 | 510,489 | +0.21(+0.87%) |
May 01, 2006 | 24.85 | 24.88 | 24.51 | 24.56 | 456,771 | -0.07(-0.27%) |
Apr 28, 2006 | 24.64 | 24.81 | 24.55 | 24.63 | 421,014 | -0.09(-0.37%) |
Apr 27, 2006 | 24.32 | 24.83 | 24.25 | 24.72 | 591,067 | +0.19(+0.77%) |
Apr 26, 2006 | 24.34 | 24.55 | 24.34 | 24.53 | 533,723 | +0.35(+1.43%) |
Apr 25, 2006 | 24.23 | 24.26 | 24.01 | 24.18 | 544,599 | +0.02(+0.10%) |
Apr 24, 2006 | 24.07 | 24.21 | 23.95 | 24.16 | 625,341 | -0.23(-0.95%) |
Apr 21, 2006 | 24.39 | 24.52 | 24.29 | 24.39 | 871,359 | +0.18(+0.73%) |
Apr 20, 2006 | 24.25 | 24.28 | 24.09 | 24.21 | 577,555 | +0.08(+0.33%) |
Apr 19, 2006 | 23.81 | 24.16 | 23.81 | 24.14 | 582,169 | +0.54(+2.29%) |
Apr 18, 2006 | 23.29 | 23.64 | 23.19 | 23.59 | 747,114 | +0.41(+1.78%) |
Apr 17, 2006 | 23.13 | 23.34 | 23.13 | 23.18 | 397,285 | +0.14(+0.61%) |
Apr 13, 2006 | 23.07 | 23.12 | 22.92 | 23.04 | 369,767 | -0.03(-0.13%) |
Apr 12, 2006 | 22.96 | 23.18 | 22.95 | 23.07 | 422,826 | +0.16(+0.69%) |
Apr 11, 2006 | 23.29 | 23.30 | 22.85 | 22.92 | 552,838 | -0.33(-1.41%) |
Apr 10, 2006 | 23.24 | 23.35 | 23.19 | 23.24 | 395,143 | +0.00(+0.00%) |
Apr 07, 2006 | 23.59 | 23.66 | 23.21 | 23.24 | 591,397 | -0.54(-2.27%) |
Apr 06, 2006 | 23.71 | 23.79 | 23.64 | 23.78 | 575,907 | -0.17(-0.71%) |
Apr 05, 2006 | 23.98 | 24.07 | 23.86 | 23.95 | 516,751 | -0.05(-0.20%) |
Apr 04, 2006 | 23.98 | 24.07 | 23.90 | 24.00 | 1,125,285 | +0.12(+0.51%) |
Apr 03, 2006 | 23.84 | 24.07 | 23.79 | 23.88 | 551,685 | -0.03(-0.13%) |
Mar 31, 2006 | 24.09 | 24.09 | 23.89 | 23.91 | 416,894 | -0.19(-0.78%) |
Mar 30, 2006 | 23.88 | 24.20 | 23.86 | 24.10 | 839,062 | +0.35(+1.48%) |
Mar 29, 2006 | 23.47 | 23.82 | 23.44 | 23.75 | 511,149 | +0.40(+1.72%) |
Mar 28, 2006 | 23.50 | 23.66 | 23.30 | 23.35 | 723,056 | -0.17(-0.72%) |
Mar 27, 2006 | 23.61 | 23.62 | 23.41 | 23.52 | 420,684 | -0.24(-1.02%) |
Mar 24, 2006 | 23.61 | 23.82 | 23.49 | 23.76 | 498,790 | +0.01(+0.03%) |
Mar 23, 2006 | 24.02 | 24.05 | 23.72 | 23.75 | 560,418 | -0.25(-1.06%) |
Mar 22, 2006 | 23.70 | 24.06 | 23.70 | 24.01 | 832,965 | +0.24(+1.00%) |
Mar 21, 2006 | 23.80 | 24.01 | 23.68 | 23.77 | 623,694 | -0.21(-0.86%) |
Mar 20, 2006 | 23.94 | 24.01 | 23.86 | 23.98 | 742,995 | +0.21(+0.87%) |
Mar 17, 2006 | 23.90 | 23.90 | 23.58 | 23.77 | 557,452 | +0.13(+0.56%) |
Mar 16, 2006 | 23.48 | 23.72 | 23.46 | 23.64 | 492,693 | +0.16(+0.67%) |
Mar 15, 2006 | 23.36 | 23.48 | 23.24 | 23.48 | 620,892 | +0.24(+1.04%) |
Mar 14, 2006 | 22.99 | 23.30 | 22.99 | 23.24 | 665,218 | +0.50(+2.19%) |
Mar 13, 2006 | 22.76 | 22.90 | 22.72 | 22.74 | 543,116 | +0.27(+1.22%) |
Mar 10, 2006 | 22.16 | 22.50 | 22.06 | 22.47 | 444,248 | +0.37(+1.68%) |
Mar 09, 2006 | 22.13 | 22.27 | 22.08 | 22.10 | 570,799 | -0.14(-0.63%) |
Mar 08, 2006 | 22.05 | 22.27 | 22.00 | 22.24 | 668,184 | -0.13(-0.57%) |
Mar 07, 2006 | 22.38 | 22.43 | 22.27 | 22.36 | 612,983 | -0.19(-0.86%) |
Mar 06, 2006 | 22.62 | 22.70 | 22.50 | 22.56 | 465,834 | +0.04(+0.19%) |
Mar 03, 2006 | 22.48 | 22.61 | 22.36 | 22.51 | 455,123 | -0.16(-0.70%) |
Mar 02, 2006 | 22.59 | 22.72 | 22.39 | 22.67 | 903,656 | -0.05(-0.21%) |