Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.69 | 24.76 | 24.34 | 24.50 | 450,353 | +0.10(+0.40%) |
May 30, 2006 | 24.82 | 24.85 | 24.37 | 24.40 | 419,880 | -0.49(-1.97%) |
May 26, 2006 | 24.79 | 24.97 | 24.62 | 24.89 | 439,431 | +0.19(+0.75%) |
May 25, 2006 | 24.50 | 24.73 | 24.37 | 24.70 | 1,484,684 | +0.15(+0.60%) |
May 24, 2006 | 24.47 | 24.65 | 24.17 | 24.56 | 865,110 | +0.11(+0.46%) |
May 23, 2006 | 24.40 | 24.82 | 24.36 | 24.44 | 1,032,038 | -0.63(-2.51%) |
May 22, 2006 | 24.95 | 25.15 | 24.48 | 25.07 | 528,963 | -0.10(-0.41%) |
May 19, 2006 | 25.16 | 25.28 | 24.82 | 25.18 | 639,933 | -0.27(-1.05%) |
May 18, 2006 | 25.36 | 25.62 | 25.36 | 25.45 | 661,912 | +0.04(+0.18%) |
May 17, 2006 | 26.14 | 26.14 | 25.36 | 25.40 | 671,350 | -0.62(-2.37%) |
May 16, 2006 | 26.02 | 26.20 | 25.96 | 26.02 | 347,878 | +0.01(+0.03%) |
May 15, 2006 | 25.66 | 26.06 | 25.64 | 26.01 | 463,567 | -0.01(-0.06%) |
May 12, 2006 | 26.25 | 26.40 | 25.59 | 26.02 | 873,740 | -0.39(-1.49%) |
May 11, 2006 | 26.77 | 26.79 | 26.38 | 26.42 | 600,831 | -0.64(-2.36%) |
May 10, 2006 | 27.08 | 27.11 | 26.94 | 27.05 | 1,223,775 | -0.58(-2.09%) |
May 09, 2006 | 27.44 | 27.80 | 27.40 | 27.63 | 418,532 | +0.36(+1.33%) |
May 08, 2006 | 27.66 | 27.66 | 27.19 | 27.27 | 1,025,026 | -0.74(-2.65%) |
May 05, 2006 | 27.89 | 28.15 | 27.74 | 28.01 | 501,726 | +0.44(+1.59%) |
May 04, 2006 | 27.39 | 27.66 | 27.38 | 27.57 | 610,000 | +0.21(+0.76%) |
May 03, 2006 | 27.54 | 27.55 | 27.20 | 27.37 | 585,864 | -0.07(-0.24%) |
May 02, 2006 | 27.46 | 27.49 | 27.32 | 27.43 | 925,517 | +0.96(+3.64%) |
May 01, 2006 | 26.42 | 26.62 | 26.37 | 26.47 | 1,003,048 | +0.19(+0.73%) |
Apr 28, 2006 | 26.65 | 26.65 | 26.21 | 26.28 | 827,356 | +0.12(+0.45%) |
Apr 27, 2006 | 26.19 | 26.29 | 26.11 | 26.16 | 1,463,514 | +0.47(+1.82%) |
Apr 26, 2006 | 25.87 | 25.87 | 25.22 | 25.69 | 845,559 | +0.70(+2.79%) |
Apr 25, 2006 | 25.46 | 25.46 | 24.92 | 24.99 | 497,546 | -0.22(-0.88%) |
Apr 24, 2006 | 25.26 | 25.28 | 25.00 | 25.22 | 583,167 | -0.30(-1.16%) |
Apr 21, 2006 | 25.56 | 25.64 | 25.33 | 25.51 | 1,366,162 | +1.11(+4.53%) |
Apr 20, 2006 | 24.55 | 24.66 | 24.40 | 24.41 | 970,283 | +0.24(+1.01%) |
Apr 19, 2006 | 24.00 | 24.19 | 23.88 | 24.16 | 672,294 | -0.04(-0.18%) |
Apr 18, 2006 | 24.04 | 24.26 | 23.98 | 24.21 | 1,152,447 | +0.33(+1.37%) |
Apr 17, 2006 | 24.06 | 24.10 | 23.83 | 23.88 | 312,011 | +0.02(+0.09%) |
Apr 13, 2006 | 24.02 | 23.92 | 23.73 | 23.86 | 474,084 | -0.16(-0.68%) |
Apr 12, 2006 | 24.09 | 24.09 | 23.92 | 24.02 | 345,720 | -0.05(-0.22%) |
Apr 11, 2006 | 24.29 | 24.33 | 23.92 | 24.07 | 482,444 | -0.22(-0.89%) |
Apr 10, 2006 | 24.44 | 24.44 | 24.18 | 24.29 | 562,672 | -0.08(-0.33%) |
Apr 07, 2006 | 24.67 | 24.69 | 24.28 | 24.37 | 798,096 | -0.11(-0.45%) |
Apr 06, 2006 | 24.56 | 24.62 | 24.32 | 24.48 | 855,267 | +0.82(+3.45%) |
Apr 05, 2006 | 23.42 | 23.67 | 23.35 | 23.67 | 540,694 | +0.42(+1.79%) |
Apr 04, 2006 | 23.28 | 23.38 | 23.18 | 23.25 | 529,502 | +0.04(+0.19%) |
Apr 03, 2006 | 23.07 | 23.40 | 23.07 | 23.21 | 535,165 | +0.24(+1.07%) |
Mar 31, 2006 | 23.08 | 23.09 | 22.89 | 22.96 | 537,727 | -0.46(-1.96%) |
Mar 30, 2006 | 23.46 | 23.47 | 23.32 | 23.42 | 647,619 | -0.04(-0.16%) |
Mar 29, 2006 | 23.08 | 23.54 | 23.08 | 23.46 | 731,218 | +0.40(+1.74%) |
Mar 28, 2006 | 23.19 | 23.29 | 22.96 | 23.06 | 1,168,222 | -0.25(-1.08%) |
Mar 27, 2006 | 23.14 | 23.31 | 23.12 | 23.31 | 652,473 | +0.40(+1.75%) |
Mar 24, 2006 | 22.55 | 22.95 | 22.55 | 22.91 | 300,011 | +0.30(+1.31%) |
Mar 23, 2006 | 22.76 | 22.84 | 22.52 | 22.61 | 363,249 | -0.07(-0.29%) |
Mar 22, 2006 | 22.66 | 22.69 | 22.54 | 22.68 | 723,397 | -0.10(-0.46%) |
Mar 21, 2006 | 22.97 | 22.98 | 22.72 | 22.78 | 1,141,390 | -0.13(-0.58%) |
Mar 20, 2006 | 22.77 | 22.97 | 22.71 | 22.92 | 567,796 | +0.34(+1.51%) |
Mar 17, 2006 | 22.62 | 22.65 | 22.49 | 22.58 | 388,598 | +0.05(+0.23%) |
Mar 16, 2006 | 22.49 | 22.65 | 22.42 | 22.52 | 463,432 | -0.22(-0.95%) |
Mar 15, 2006 | 22.82 | 22.83 | 22.66 | 22.74 | 738,229 | +0.14(+0.62%) |
Mar 14, 2006 | 22.39 | 22.66 | 22.35 | 22.60 | 571,436 | +0.21(+0.96%) |
Mar 13, 2006 | 22.27 | 22.38 | 22.23 | 22.38 | 457,634 | +0.20(+0.90%) |
Mar 10, 2006 | 21.97 | 22.23 | 21.89 | 22.18 | 381,182 | +0.35(+1.60%) |
Mar 09, 2006 | 21.94 | 22.05 | 21.78 | 21.83 | 294,482 | +0.09(+0.41%) |
Mar 08, 2006 | 21.77 | 21.79 | 21.54 | 21.74 | 416,240 | +0.10(+0.48%) |
Mar 07, 2006 | 21.79 | 21.80 | 21.58 | 21.64 | 362,710 | +0.36(+1.67%) |
Mar 06, 2006 | 21.30 | 21.46 | 21.19 | 21.29 | 489,995 | -0.19(-0.90%) |
Mar 03, 2006 | 21.46 | 21.62 | 21.34 | 21.48 | 551,481 | -0.38(-1.73%) |
Mar 02, 2006 | 21.83 | 21.89 | 21.72 | 21.86 | 656,923 | -0.20(-0.91%) |