Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.43 | 23.62 | 23.11 | 23.43 | 2,892,244 | +0.11(+0.46%) |
May 30, 2006 | 23.26 | 23.46 | 23.16 | 23.32 | 2,274,494 | -0.01(-0.05%) |
May 26, 2006 | 23.16 | 23.33 | 23.05 | 23.33 | 1,304,013 | +0.23(+0.99%) |
May 25, 2006 | 22.77 | 23.28 | 22.66 | 23.11 | 1,778,337 | +0.63(+2.81%) |
May 24, 2006 | 22.15 | 22.61 | 22.02 | 22.47 | 2,551,560 | +0.21(+0.93%) |
May 23, 2006 | 22.35 | 22.55 | 22.25 | 22.27 | 1,766,102 | -0.05(-0.24%) |
May 22, 2006 | 22.29 | 22.44 | 22.05 | 22.32 | 1,993,288 | -0.19(-0.83%) |
May 19, 2006 | 22.61 | 22.77 | 22.19 | 22.51 | 2,834,460 | -0.05(-0.21%) |
May 18, 2006 | 22.89 | 23.19 | 22.51 | 22.55 | 2,270,918 | -0.23(-1.00%) |
May 17, 2006 | 22.91 | 23.06 | 22.77 | 22.78 | 2,529,161 | -0.39(-1.70%) |
May 16, 2006 | 23.18 | 23.39 | 23.03 | 23.17 | 1,274,838 | -0.01(-0.02%) |
May 15, 2006 | 22.82 | 23.26 | 22.56 | 23.18 | 3,529,005 | +0.39(+1.70%) |
May 12, 2006 | 23.03 | 23.03 | 22.52 | 22.79 | 1,828,216 | -0.30(-1.31%) |
May 11, 2006 | 23.70 | 23.74 | 23.02 | 23.09 | 1,961,667 | -0.66(-2.77%) |
May 10, 2006 | 23.67 | 23.93 | 23.56 | 23.75 | 1,685,354 | +0.06(+0.25%) |
May 09, 2006 | 23.76 | 23.84 | 23.56 | 23.70 | 1,399,066 | -0.07(-0.31%) |
May 08, 2006 | 23.56 | 23.77 | 23.41 | 23.77 | 1,917,246 | +0.26(+1.11%) |
May 05, 2006 | 23.46 | 23.72 | 23.44 | 23.51 | 3,151,617 | +0.17(+0.73%) |
May 04, 2006 | 22.79 | 23.57 | 22.76 | 23.34 | 4,545,978 | +0.62(+2.74%) |
May 03, 2006 | 23.06 | 23.37 | 22.68 | 22.72 | 3,550,086 | -0.48(-2.08%) |
May 02, 2006 | 23.54 | 23.54 | 23.02 | 23.20 | 2,947,394 | -0.36(-1.51%) |
May 01, 2006 | 23.80 | 23.96 | 23.48 | 23.56 | 2,632,684 | -0.28(-1.18%) |
Apr 28, 2006 | 23.76 | 24.04 | 23.62 | 23.84 | 2,825,990 | +0.09(+0.36%) |
Apr 27, 2006 | 23.35 | 23.91 | 23.26 | 23.75 | 1,940,209 | +0.21(+0.90%) |
Apr 26, 2006 | 23.75 | 23.86 | 23.46 | 23.54 | 2,278,259 | -0.10(-0.40%) |
Apr 25, 2006 | 23.79 | 23.83 | 23.54 | 23.64 | 2,614,614 | -0.15(-0.65%) |
Apr 24, 2006 | 23.79 | 23.88 | 23.65 | 23.79 | 3,300,125 | -0.09(-0.38%) |
Apr 21, 2006 | 23.85 | 23.94 | 23.74 | 23.88 | 3,155,005 | +0.16(+0.67%) |
Apr 20, 2006 | 23.55 | 23.76 | 23.42 | 23.72 | 2,934,783 | +0.09(+0.36%) |
Apr 19, 2006 | 23.22 | 23.64 | 23.17 | 23.64 | 2,952,476 | +0.35(+1.48%) |
Apr 18, 2006 | 22.76 | 23.47 | 22.74 | 23.29 | 2,672,211 | +0.59(+2.62%) |
Apr 17, 2006 | 22.60 | 22.78 | 22.58 | 22.70 | 2,018,134 | +0.05(+0.21%) |
Apr 13, 2006 | 23.00 | 23.00 | 22.60 | 22.65 | 2,789,286 | -0.35(-1.52%) |
Apr 12, 2006 | 22.96 | 23.22 | 22.86 | 23.00 | 2,499,986 | +0.04(+0.19%) |
Apr 11, 2006 | 23.01 | 23.17 | 22.94 | 22.96 | 2,371,053 | -0.04(-0.18%) |
Apr 10, 2006 | 23.37 | 23.37 | 22.90 | 23.00 | 2,782,510 | -0.37(-1.59%) |
Apr 07, 2006 | 23.80 | 23.94 | 23.37 | 23.37 | 2,092,106 | -0.46(-1.94%) |
Apr 06, 2006 | 24.23 | 24.25 | 23.77 | 23.83 | 4,262,136 | -0.39(-1.62%) |
Apr 05, 2006 | 24.39 | 24.57 | 24.22 | 24.23 | 2,786,086 | -0.03(-0.11%) |
Apr 04, 2006 | 24.32 | 24.57 | 24.07 | 24.25 | 3,233,494 | -0.32(-1.30%) |
Apr 03, 2006 | 24.99 | 25.22 | 24.46 | 24.57 | 2,851,400 | -0.29(-1.15%) |
Mar 31, 2006 | 24.84 | 24.92 | 24.55 | 24.86 | 2,267,718 | +0.02(+0.09%) |
Mar 30, 2006 | 25.05 | 25.17 | 24.67 | 24.84 | 2,710,609 | -0.35(-1.37%) |
Mar 29, 2006 | 24.92 | 25.36 | 24.92 | 25.18 | 2,318,727 | +0.45(+1.80%) |
Mar 28, 2006 | 24.33 | 24.93 | 24.31 | 24.74 | 2,689,716 | +0.27(+1.11%) |
Mar 27, 2006 | 24.52 | 24.55 | 24.31 | 24.47 | 3,025,130 | -0.03(-0.11%) |
Mar 24, 2006 | 24.44 | 24.54 | 24.43 | 24.49 | 2,382,346 | +0.05(+0.20%) |
Mar 23, 2006 | 24.25 | 24.53 | 24.25 | 24.44 | 2,091,541 | +0.08(+0.35%) |
Mar 22, 2006 | 24.17 | 24.39 | 24.06 | 24.36 | 2,582,052 | +0.13(+0.55%) |
Mar 21, 2006 | 24.39 | 24.55 | 24.06 | 24.23 | 2,461,589 | -0.25(-1.02%) |
Mar 20, 2006 | 24.95 | 24.95 | 24.36 | 24.48 | 2,483,611 | -0.34(-1.37%) |
Mar 17, 2006 | 24.56 | 24.82 | 24.34 | 24.82 | 3,521,288 | +0.40(+1.65%) |
Mar 16, 2006 | 24.17 | 24.59 | 24.17 | 24.41 | 2,104,152 | +0.04(+0.15%) |
Mar 15, 2006 | 24.04 | 24.42 | 23.91 | 24.38 | 2,034,133 | +0.47(+1.96%) |
Mar 14, 2006 | 23.85 | 24.00 | 23.69 | 23.91 | 1,906,141 | +0.12(+0.51%) |
Mar 13, 2006 | 23.97 | 24.07 | 23.60 | 23.79 | 1,491,107 | -0.18(-0.75%) |
Mar 10, 2006 | 23.90 | 24.02 | 23.67 | 23.97 | 1,837,815 | +0.20(+0.83%) |
Mar 09, 2006 | 23.65 | 23.89 | 23.59 | 23.77 | 2,482,670 | +0.22(+0.95%) |
Mar 08, 2006 | 23.48 | 23.55 | 23.24 | 23.55 | 2,535,561 | +0.01(+0.05%) |
Mar 07, 2006 | 24.05 | 24.05 | 23.49 | 23.54 | 2,191,488 | -0.49(-2.06%) |
Mar 06, 2006 | 23.39 | 24.14 | 23.38 | 24.03 | 2,554,195 | +0.64(+2.75%) |
Mar 03, 2006 | 23.54 | 23.59 | 23.24 | 23.39 | 4,654,394 | -0.33(-1.41%) |
Mar 02, 2006 | 23.80 | 23.85 | 23.62 | 23.72 | 2,957,558 | -0.16(-0.69%) |