Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.50 | 25.06 | 24.29 | 24.54 | 1,182,627 | +0.11(+0.45%) |
May 30, 2006 | 24.59 | 25.30 | 24.30 | 24.43 | 1,127,630 | -0.16(-0.65%) |
May 26, 2006 | 24.98 | 25.06 | 24.09 | 24.59 | 1,836,012 | -0.55(-2.19%) |
May 25, 2006 | 26.01 | 26.30 | 24.75 | 25.14 | 3,152,875 | -0.53(-2.06%) |
May 24, 2006 | 26.00 | 26.50 | 25.55 | 25.67 | 1,475,658 | -0.43(-1.65%) |
May 23, 2006 | 26.05 | 26.87 | 26.00 | 26.10 | 1,057,367 | +0.26(+1.01%) |
May 22, 2006 | 26.83 | 26.83 | 25.43 | 25.84 | 1,673,140 | -0.99(-3.69%) |
May 19, 2006 | 26.48 | 27.43 | 26.34 | 26.83 | 1,665,978 | +0.73(+2.80%) |
May 18, 2006 | 25.99 | 27.00 | 25.92 | 26.10 | 885,294 | +0.23(+0.89%) |
May 17, 2006 | 26.36 | 26.69 | 25.84 | 25.87 | 1,228,804 | -0.48(-1.82%) |
May 16, 2006 | 26.76 | 27.27 | 26.35 | 26.35 | 960,277 | -0.33(-1.24%) |
May 15, 2006 | 26.88 | 27.50 | 26.50 | 26.68 | 1,025,460 | -0.17(-0.63%) |
May 12, 2006 | 27.44 | 27.57 | 26.79 | 26.85 | 1,175,969 | -0.72(-2.61%) |
May 11, 2006 | 28.71 | 28.75 | 27.14 | 27.57 | 1,584,959 | -0.83(-2.92%) |
May 10, 2006 | 28.29 | 29.87 | 27.69 | 28.40 | 3,358,276 | -0.05(-0.18%) |
May 09, 2006 | 28.60 | 29.00 | 28.38 | 28.45 | 1,654,811 | -0.07(-0.25%) |
May 08, 2006 | 28.75 | 28.91 | 28.23 | 28.52 | 1,092,328 | +0.02(+0.07%) |
May 05, 2006 | 29.30 | 29.44 | 28.08 | 28.50 | 1,415,407 | -0.74(-2.53%) |
May 04, 2006 | 29.01 | 30.36 | 29.01 | 29.24 | 2,909,561 | +0.19(+0.65%) |
May 03, 2006 | 28.71 | 29.25 | 28.18 | 29.05 | 2,876,666 | +0.25(+0.87%) |
May 02, 2006 | 26.88 | 28.94 | 26.83 | 28.80 | 2,557,728 | +1.96(+7.30%) |
May 01, 2006 | 26.50 | 27.10 | 26.50 | 26.84 | 908,092 | +0.39(+1.47%) |
Apr 28, 2006 | 26.88 | 27.38 | 26.39 | 26.45 | 1,106,100 | +0.06(+0.23%) |
Apr 27, 2006 | 26.30 | 26.82 | 26.08 | 26.39 | 1,159,032 | +0.27(+1.03%) |
Apr 26, 2006 | 26.72 | 26.72 | 25.97 | 26.12 | 838,803 | -0.70(-2.61%) |
Apr 25, 2006 | 27.76 | 27.87 | 26.77 | 26.82 | 658,247 | -0.78(-2.83%) |
Apr 24, 2006 | 27.50 | 27.98 | 27.44 | 27.60 | 558,873 | -0.14(-0.50%) |
Apr 21, 2006 | 27.51 | 27.82 | 27.51 | 27.74 | 916,489 | +0.18(+0.65%) |
Apr 20, 2006 | 26.75 | 27.65 | 26.70 | 27.56 | 1,111,688 | +0.88(+3.30%) |
Apr 19, 2006 | 26.00 | 26.74 | 25.99 | 26.68 | 955,164 | +0.69(+2.65%) |
Apr 18, 2006 | 25.96 | 26.10 | 25.87 | 25.99 | 771,132 | +0.01(+0.04%) |
Apr 17, 2006 | 26.33 | 26.63 | 25.70 | 25.98 | 1,174,563 | -0.57(-2.15%) |
Apr 13, 2006 | 26.05 | 26.55 | 25.64 | 26.55 | 2,274,895 | +0.75(+2.91%) |
Apr 12, 2006 | 25.97 | 26.49 | 25.65 | 25.80 | 922,417 | -0.17(-0.65%) |
Apr 11, 2006 | 26.18 | 26.42 | 25.77 | 25.97 | 865,220 | -0.28(-1.07%) |
Apr 10, 2006 | 27.00 | 27.00 | 25.95 | 26.25 | 1,433,575 | -0.41(-1.54%) |
Apr 07, 2006 | 27.19 | 27.50 | 26.46 | 26.66 | 771,764 | -0.22(-0.82%) |
Apr 06, 2006 | 27.00 | 27.30 | 26.75 | 26.88 | 761,160 | -0.10(-0.37%) |
Apr 05, 2006 | 27.20 | 27.35 | 26.70 | 26.98 | 700,367 | -0.24(-0.88%) |
Apr 04, 2006 | 27.68 | 27.81 | 27.09 | 27.22 | 802,164 | -0.64(-2.30%) |
Apr 03, 2006 | 27.79 | 28.13 | 27.57 | 27.86 | 795,975 | -0.04(-0.14%) |
Mar 31, 2006 | 27.93 | 28.10 | 27.52 | 27.90 | 1,034,024 | -0.10(-0.36%) |
Mar 30, 2006 | 27.70 | 28.11 | 27.60 | 28.00 | 1,899,375 | +0.36(+1.30%) |
Mar 29, 2006 | 27.15 | 27.98 | 27.11 | 27.64 | 1,957,787 | +0.81(+3.02%) |
Mar 28, 2006 | 27.02 | 27.45 | 26.70 | 26.83 | 1,095,571 | -0.22(-0.81%) |
Mar 27, 2006 | 26.67 | 27.17 | 26.53 | 27.05 | 866,895 | +0.49(+1.84%) |
Mar 24, 2006 | 26.85 | 27.72 | 25.92 | 26.56 | 2,230,394 | -0.22(-0.82%) |
Mar 23, 2006 | 26.26 | 26.80 | 26.07 | 26.78 | 571,300 | +0.24(+0.90%) |
Mar 22, 2006 | 26.45 | 26.80 | 26.02 | 26.54 | 682,700 | +0.15(+0.57%) |
Mar 21, 2006 | 26.62 | 27.18 | 26.32 | 26.39 | 857,403 | -0.65(-2.40%) |
Mar 20, 2006 | 25.45 | 27.26 | 25.41 | 27.04 | 2,753,739 | +1.46(+5.71%) |
Mar 17, 2006 | 25.50 | 25.69 | 25.16 | 25.58 | 922,903 | -0.03(-0.12%) |
Mar 16, 2006 | 25.42 | 25.75 | 25.20 | 25.61 | 1,382,875 | +0.31(+1.23%) |
Mar 15, 2006 | 24.74 | 25.48 | 24.70 | 25.30 | 1,506,148 | +0.16(+0.64%) |
Mar 14, 2006 | 24.63 | 25.14 | 24.53 | 25.14 | 1,198,661 | +0.42(+1.70%) |
Mar 13, 2006 | 24.15 | 24.85 | 23.95 | 24.72 | 2,030,792 | +0.62(+2.57%) |
Mar 10, 2006 | 22.88 | 24.14 | 22.71 | 24.10 | 1,654,496 | +1.24(+5.42%) |
Mar 09, 2006 | 23.00 | 23.14 | 22.74 | 22.86 | 577,282 | -0.21(-0.91%) |
Mar 08, 2006 | 23.04 | 23.13 | 22.75 | 23.07 | 728,491 | -0.12(-0.52%) |
Mar 07, 2006 | 23.04 | 23.24 | 22.75 | 23.19 | 799,666 | +0.19(+0.83%) |
Mar 06, 2006 | 22.70 | 23.07 | 22.60 | 23.00 | 1,016,538 | +0.20(+0.88%) |
Mar 03, 2006 | 22.59 | 22.98 | 22.50 | 22.80 | 1,025,816 | +0.10(+0.44%) |
Mar 02, 2006 | 22.12 | 22.89 | 22.11 | 22.70 | 1,331,434 | +0.51(+2.30%) |