Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.83 | 23.96 | 23.66 | 23.96 | 302,384 | +0.10(+0.40%) |
May 30, 2006 | 23.84 | 24.14 | 23.79 | 23.86 | 230,673 | -0.03(-0.12%) |
May 26, 2006 | 23.74 | 23.99 | 23.54 | 23.89 | 208,042 | +0.33(+1.40%) |
May 25, 2006 | 23.15 | 23.70 | 23.15 | 23.56 | 231,082 | +0.50(+2.16%) |
May 24, 2006 | 23.37 | 23.39 | 23.00 | 23.06 | 224,675 | -0.34(-1.47%) |
May 23, 2006 | 23.51 | 23.72 | 23.35 | 23.41 | 281,253 | +0.05(+0.22%) |
May 22, 2006 | 23.33 | 23.46 | 23.10 | 23.35 | 346,556 | -0.10(-0.41%) |
May 19, 2006 | 23.58 | 24.05 | 23.40 | 23.45 | 225,765 | -0.06(-0.25%) |
May 18, 2006 | 23.84 | 24.16 | 23.51 | 23.51 | 164,689 | -0.26(-1.11%) |
May 17, 2006 | 24.21 | 24.21 | 23.59 | 23.77 | 280,980 | -0.44(-1.82%) |
May 16, 2006 | 24.01 | 24.30 | 23.96 | 24.21 | 413,904 | +0.41(+1.73%) |
May 15, 2006 | 23.47 | 23.94 | 23.34 | 23.80 | 443,624 | +0.26(+1.12%) |
May 12, 2006 | 23.74 | 23.75 | 23.18 | 23.54 | 532,104 | -0.29(-1.23%) |
May 11, 2006 | 24.70 | 24.70 | 23.82 | 23.83 | 543,147 | -1.28(-5.08%) |
May 10, 2006 | 25.31 | 25.39 | 25.06 | 25.11 | 336,876 | -0.29(-1.16%) |
May 09, 2006 | 25.69 | 25.79 | 25.27 | 25.40 | 296,794 | -0.42(-1.62%) |
May 08, 2006 | 25.72 | 25.86 | 25.60 | 25.82 | 353,645 | +0.04(+0.17%) |
May 05, 2006 | 25.45 | 26.10 | 25.32 | 25.78 | 743,282 | -0.13(-0.51%) |
May 04, 2006 | 26.70 | 26.71 | 25.83 | 25.91 | 843,759 | -1.03(-3.81%) |
May 03, 2006 | 26.85 | 27.05 | 26.74 | 26.93 | 200,817 | +0.08(+0.30%) |
May 02, 2006 | 27.10 | 27.14 | 26.66 | 26.85 | 340,966 | -0.24(-0.89%) |
May 01, 2006 | 27.73 | 27.81 | 27.05 | 27.10 | 298,294 | -0.68(-2.46%) |
Apr 28, 2006 | 27.64 | 27.90 | 27.46 | 27.78 | 219,085 | +0.04(+0.13%) |
Apr 27, 2006 | 27.59 | 28.04 | 27.43 | 27.74 | 281,934 | +0.08(+0.29%) |
Apr 26, 2006 | 27.68 | 27.68 | 27.08 | 27.66 | 310,700 | +0.04(+0.13%) |
Apr 25, 2006 | 27.88 | 27.90 | 27.45 | 27.62 | 202,453 | -0.27(-0.97%) |
Apr 24, 2006 | 28.13 | 28.16 | 27.82 | 27.90 | 202,316 | -0.31(-1.09%) |
Apr 21, 2006 | 28.02 | 28.53 | 27.99 | 28.20 | 577,502 | +0.14(+0.50%) |
Apr 20, 2006 | 27.86 | 28.08 | 27.72 | 28.06 | 273,345 | +0.12(+0.42%) |
Apr 19, 2006 | 27.40 | 27.95 | 27.35 | 27.95 | 403,543 | +0.43(+1.55%) |
Apr 18, 2006 | 26.95 | 27.61 | 26.92 | 27.52 | 362,234 | +0.59(+2.18%) |
Apr 17, 2006 | 26.79 | 26.97 | 26.74 | 26.93 | 182,821 | +0.09(+0.33%) |
Apr 13, 2006 | 26.98 | 26.96 | 26.75 | 26.85 | 188,819 | -0.13(-0.49%) |
Apr 12, 2006 | 26.81 | 27.06 | 26.81 | 26.98 | 310,973 | +0.12(+0.46%) |
Apr 11, 2006 | 26.71 | 26.94 | 26.57 | 26.85 | 382,956 | +0.08(+0.30%) |
Apr 10, 2006 | 26.81 | 26.94 | 26.59 | 26.77 | 234,218 | -0.09(-0.33%) |
Apr 07, 2006 | 27.14 | 27.36 | 26.79 | 26.86 | 152,282 | -0.32(-1.16%) |
Apr 06, 2006 | 27.10 | 27.29 | 27.04 | 27.18 | 255,486 | +0.03(+0.11%) |
Apr 05, 2006 | 26.87 | 27.17 | 26.85 | 27.15 | 229,719 | +0.30(+1.12%) |
Apr 04, 2006 | 26.55 | 26.89 | 26.51 | 26.85 | 311,927 | +0.07(+0.25%) |
Apr 03, 2006 | 27.42 | 27.45 | 26.68 | 26.78 | 242,262 | -0.64(-2.33%) |
Mar 31, 2006 | 27.05 | 27.42 | 26.82 | 27.42 | 221,267 | +0.32(+1.19%) |
Mar 30, 2006 | 27.26 | 27.32 | 26.77 | 27.10 | 198,908 | -0.26(-0.94%) |
Mar 29, 2006 | 27.07 | 27.51 | 27.07 | 27.35 | 239,399 | +0.31(+1.14%) |
Mar 28, 2006 | 27.16 | 27.16 | 26.68 | 27.04 | 457,257 | -0.20(-0.73%) |
Mar 27, 2006 | 27.37 | 27.40 | 27.07 | 27.24 | 185,411 | -0.20(-0.72%) |
Mar 24, 2006 | 27.62 | 27.67 | 27.39 | 27.44 | 153,509 | -0.28(-1.01%) |
Mar 23, 2006 | 27.58 | 27.72 | 27.43 | 27.72 | 134,423 | +0.14(+0.51%) |
Mar 22, 2006 | 27.43 | 27.62 | 27.21 | 27.58 | 227,947 | +0.06(+0.21%) |
Mar 21, 2006 | 28.20 | 28.23 | 27.47 | 27.52 | 295,976 | -0.67(-2.37%) |
Mar 20, 2006 | 28.39 | 28.42 | 27.77 | 28.19 | 506,337 | -0.25(-0.88%) |
Mar 17, 2006 | 28.45 | 28.46 | 28.12 | 28.44 | 307,292 | +0.07(+0.23%) |
Mar 16, 2006 | 28.34 | 28.46 | 28.23 | 28.37 | 172,051 | -0.04(-0.13%) |
Mar 15, 2006 | 28.07 | 28.41 | 28.06 | 28.41 | 194,000 | +0.34(+1.20%) |
Mar 14, 2006 | 27.94 | 28.07 | 27.72 | 28.07 | 176,959 | +0.15(+0.55%) |
Mar 13, 2006 | 27.95 | 28.06 | 27.66 | 27.92 | 190,455 | +0.02(+0.08%) |
Mar 10, 2006 | 27.80 | 27.90 | 27.55 | 27.90 | 348,055 | +0.04(+0.16%) |
Mar 09, 2006 | 27.50 | 27.87 | 27.35 | 27.85 | 230,128 | +0.39(+1.42%) |
Mar 08, 2006 | 27.29 | 27.46 | 27.15 | 27.46 | 277,708 | +0.03(+0.11%) |
Mar 07, 2006 | 26.99 | 27.43 | 26.62 | 27.43 | 508,518 | -0.19(-0.69%) |
Mar 06, 2006 | 27.21 | 27.95 | 27.21 | 27.62 | 287,660 | +0.34(+1.24%) |
Mar 03, 2006 | 27.38 | 27.39 | 27.15 | 27.29 | 249,624 | -0.09(-0.32%) |
Mar 02, 2006 | 27.48 | 27.48 | 27.21 | 27.37 | 135,241 | -0.10(-0.37%) |