Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.78 | 23.94 | 23.36 | 23.55 | 1,383,626 | -0.31(-1.28%) |
May 30, 2006 | 24.13 | 24.13 | 23.78 | 23.85 | 1,806,674 | -0.35(-1.43%) |
May 26, 2006 | 23.91 | 24.23 | 23.89 | 24.20 | 1,248,379 | +0.31(+1.28%) |
May 25, 2006 | 23.61 | 23.96 | 23.31 | 23.89 | 1,902,757 | +0.27(+1.12%) |
May 24, 2006 | 24.30 | 24.25 | 23.26 | 23.63 | 2,841,599 | -0.68(-2.78%) |
May 23, 2006 | 24.68 | 24.78 | 24.29 | 24.30 | 1,637,163 | -0.14(-0.56%) |
May 22, 2006 | 24.36 | 24.66 | 24.26 | 24.44 | 1,750,450 | -0.18(-0.72%) |
May 19, 2006 | 24.94 | 24.94 | 24.32 | 24.62 | 2,297,338 | +0.21(+0.86%) |
May 18, 2006 | 24.62 | 24.94 | 24.28 | 24.41 | 1,506,257 | -0.08(-0.33%) |
May 17, 2006 | 24.94 | 25.11 | 24.10 | 24.49 | 4,128,217 | -0.61(-2.44%) |
May 16, 2006 | 25.74 | 25.78 | 25.01 | 25.10 | 1,711,346 | -0.60(-2.35%) |
May 15, 2006 | 25.72 | 26.06 | 25.57 | 25.70 | 1,316,941 | -0.07(-0.28%) |
May 12, 2006 | 26.68 | 26.80 | 25.70 | 25.77 | 2,150,669 | -0.29(-1.11%) |
May 11, 2006 | 26.66 | 26.67 | 25.91 | 26.06 | 1,222,353 | -0.33(-1.25%) |
May 10, 2006 | 26.83 | 26.91 | 26.21 | 26.39 | 1,321,503 | +0.19(+0.74%) |
May 09, 2006 | 26.43 | 26.69 | 26.06 | 26.20 | 930,448 | -0.14(-0.52%) |
May 08, 2006 | 26.18 | 26.43 | 26.13 | 26.34 | 1,037,525 | +0.03(+0.12%) |
May 05, 2006 | 26.27 | 26.38 | 26.10 | 26.30 | 2,636,814 | +0.19(+0.74%) |
May 04, 2006 | 25.89 | 26.27 | 25.79 | 26.11 | 2,601,251 | +0.27(+1.06%) |
May 03, 2006 | 25.71 | 25.94 | 25.66 | 25.84 | 1,833,193 | +0.21(+0.82%) |
May 02, 2006 | 25.34 | 25.84 | 25.18 | 25.63 | 2,261,147 | +0.45(+1.79%) |
May 01, 2006 | 25.34 | 25.66 | 25.12 | 25.18 | 2,427,632 | -0.21(-0.82%) |
Apr 28, 2006 | 25.74 | 25.81 | 25.15 | 25.39 | 2,626,617 | +0.27(+1.06%) |
Apr 27, 2006 | 25.26 | 25.28 | 24.93 | 25.12 | 1,923,988 | -0.16(-0.64%) |
Apr 26, 2006 | 26.20 | 26.59 | 25.24 | 25.28 | 9,252,454 | -2.94(-10.43%) |
Apr 25, 2006 | 28.65 | 28.66 | 28.15 | 28.23 | 1,897,922 | -0.34(-1.18%) |
Apr 24, 2006 | 28.49 | 28.62 | 28.18 | 28.56 | 1,635,966 | -0.10(-0.36%) |
Apr 21, 2006 | 28.64 | 28.69 | 28.36 | 28.67 | 1,251,129 | +0.18(+0.62%) |
Apr 20, 2006 | 28.22 | 28.64 | 28.09 | 28.49 | 891,847 | +0.16(+0.57%) |
Apr 19, 2006 | 27.78 | 28.41 | 27.52 | 28.33 | 2,707,920 | +1.30(+4.82%) |
Apr 18, 2006 | 26.92 | 27.12 | 26.66 | 27.03 | 1,444,566 | +0.10(+0.39%) |
Apr 17, 2006 | 27.37 | 27.55 | 26.80 | 26.92 | 1,458,422 | -0.57(-2.08%) |
Apr 13, 2006 | 26.69 | 27.61 | 26.58 | 27.50 | 1,850,644 | +0.71(+2.64%) |
Apr 12, 2006 | 26.66 | 26.95 | 26.72 | 26.79 | 1,329,090 | +0.13(+0.48%) |
Apr 11, 2006 | 27.17 | 27.17 | 26.61 | 26.66 | 1,383,451 | -0.32(-1.19%) |
Apr 10, 2006 | 27.99 | 28.15 | 26.91 | 26.98 | 2,457,613 | -1.05(-3.76%) |
Apr 07, 2006 | 28.55 | 28.62 | 27.90 | 28.03 | 932,546 | -0.35(-1.25%) |
Apr 06, 2006 | 28.60 | 28.67 | 28.19 | 28.39 | 1,208,886 | -0.41(-1.42%) |
Apr 05, 2006 | 29.18 | 29.22 | 28.66 | 28.80 | 1,034,670 | -0.47(-1.59%) |
Apr 04, 2006 | 29.35 | 29.81 | 29.18 | 29.26 | 1,227,224 | -0.58(-1.94%) |
Apr 03, 2006 | 29.96 | 30.17 | 29.72 | 29.84 | 456,759 | -0.28(-0.93%) |
Mar 31, 2006 | 30.16 | 30.23 | 29.81 | 30.13 | 398,787 | +0.03(+0.11%) |
Mar 30, 2006 | 30.06 | 30.37 | 29.84 | 30.09 | 543,698 | +0.10(+0.35%) |
Mar 29, 2006 | 29.49 | 30.05 | 29.47 | 29.99 | 480,672 | +0.42(+1.41%) |
Mar 28, 2006 | 29.76 | 29.80 | 29.47 | 29.57 | 425,816 | -0.06(-0.22%) |
Mar 27, 2006 | 29.84 | 29.89 | 29.36 | 29.63 | 817,355 | -0.22(-0.73%) |
Mar 24, 2006 | 29.84 | 29.91 | 29.64 | 29.85 | 421,268 | +0.06(+0.19%) |
Mar 23, 2006 | 29.53 | 29.84 | 29.43 | 29.80 | 567,490 | +0.00(+0.00%) |
Mar 22, 2006 | 29.51 | 29.84 | 29.13 | 29.80 | 531,315 | +0.30(+1.01%) |
Mar 21, 2006 | 29.60 | 29.76 | 29.31 | 29.50 | 611,664 | -0.09(-0.30%) |
Mar 20, 2006 | 29.53 | 29.71 | 29.25 | 29.59 | 514,319 | +0.10(+0.35%) |
Mar 17, 2006 | 29.10 | 29.58 | 28.96 | 29.48 | 885,919 | +0.55(+1.89%) |
Mar 16, 2006 | 28.78 | 29.12 | 28.77 | 28.93 | 493,327 | +0.16(+0.56%) |
Mar 15, 2006 | 28.68 | 28.78 | 28.50 | 28.77 | 681,150 | +0.19(+0.65%) |
Mar 14, 2006 | 28.52 | 28.73 | 28.37 | 28.59 | 727,469 | -0.04(-0.14%) |
Mar 13, 2006 | 28.80 | 28.96 | 28.52 | 28.63 | 414,362 | -0.17(-0.59%) |
Mar 10, 2006 | 28.79 | 28.90 | 28.37 | 28.80 | 641,407 | +0.08(+0.28%) |
Mar 09, 2006 | 28.84 | 29.06 | 28.69 | 28.72 | 623,927 | -0.06(-0.20%) |
Mar 08, 2006 | 28.36 | 28.93 | 28.31 | 28.77 | 440,125 | +0.31(+1.10%) |
Mar 07, 2006 | 28.98 | 29.02 | 28.36 | 28.46 | 842,303 | -0.68(-2.35%) |
Mar 06, 2006 | 28.96 | 29.17 | 28.64 | 29.14 | 626,755 | +0.28(+0.98%) |
Mar 03, 2006 | 28.96 | 29.16 | 28.61 | 28.86 | 566,639 | -0.26(-0.88%) |
Mar 02, 2006 | 29.16 | 29.16 | 28.78 | 29.12 | 459,012 | -0.06(-0.22%) |