Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.27 | 24.44 | 24.04 | 24.24 | 1,387,184 | +0.04(+0.17%) |
May 30, 2006 | 24.84 | 24.84 | 24.16 | 24.20 | 1,659,005 | -0.64(-2.58%) |
May 26, 2006 | 24.71 | 24.88 | 24.59 | 24.84 | 982,962 | +0.16(+0.64%) |
May 25, 2006 | 24.54 | 24.70 | 24.33 | 24.68 | 955,663 | +0.53(+2.19%) |
May 24, 2006 | 24.13 | 24.30 | 23.87 | 24.15 | 2,012,529 | -0.11(-0.47%) |
May 23, 2006 | 24.16 | 24.42 | 24.06 | 24.27 | 1,466,547 | +0.31(+1.31%) |
May 22, 2006 | 23.91 | 24.09 | 23.67 | 23.95 | 1,423,063 | +0.01(+0.04%) |
May 19, 2006 | 23.90 | 24.01 | 23.70 | 23.94 | 1,808,761 | -0.11(-0.47%) |
May 18, 2006 | 24.26 | 24.45 | 24.05 | 24.06 | 1,512,175 | -0.02(-0.09%) |
May 17, 2006 | 24.88 | 24.92 | 23.94 | 24.08 | 2,604,725 | -1.00(-3.99%) |
May 16, 2006 | 24.80 | 25.26 | 24.74 | 25.08 | 3,452,752 | +0.87(+3.58%) |
May 15, 2006 | 24.36 | 24.51 | 24.08 | 24.21 | 1,300,607 | -0.29(-1.17%) |
May 12, 2006 | 24.71 | 24.92 | 24.50 | 24.50 | 1,492,871 | -0.17(-0.71%) |
May 11, 2006 | 24.92 | 24.98 | 24.63 | 24.67 | 962,488 | +0.04(+0.17%) |
May 10, 2006 | 24.71 | 24.78 | 24.58 | 24.63 | 774,124 | -0.13(-0.54%) |
May 09, 2006 | 24.77 | 24.90 | 24.72 | 24.76 | 906,915 | +0.26(+1.05%) |
May 08, 2006 | 24.68 | 24.68 | 24.36 | 24.51 | 1,411,949 | -0.30(-1.22%) |
May 05, 2006 | 24.89 | 24.89 | 24.65 | 24.81 | 2,265,631 | -0.29(-1.16%) |
May 04, 2006 | 24.77 | 25.10 | 24.77 | 25.10 | 2,717,236 | +0.71(+2.90%) |
May 03, 2006 | 24.44 | 24.46 | 24.28 | 24.40 | 2,967,218 | -0.15(-0.61%) |
May 02, 2006 | 24.49 | 24.69 | 24.47 | 24.54 | 3,776,442 | +0.55(+2.29%) |
May 01, 2006 | 24.10 | 24.10 | 23.90 | 24.00 | 2,574,501 | -0.13(-0.53%) |
Apr 28, 2006 | 24.25 | 24.41 | 24.10 | 24.12 | 3,621,422 | +0.47(+1.97%) |
Apr 27, 2006 | 23.49 | 23.72 | 23.48 | 23.66 | 5,268,338 | +0.03(+0.11%) |
Apr 26, 2006 | 23.73 | 23.78 | 23.57 | 23.63 | 1,792,771 | -0.07(-0.28%) |
Apr 25, 2006 | 23.76 | 23.79 | 23.54 | 23.70 | 1,831,185 | -0.14(-0.58%) |
Apr 24, 2006 | 23.72 | 23.86 | 23.68 | 23.84 | 1,237,429 | -0.07(-0.28%) |
Apr 21, 2006 | 23.92 | 24.23 | 23.82 | 23.90 | 1,655,301 | -0.13(-0.55%) |
Apr 20, 2006 | 23.91 | 24.13 | 23.90 | 24.04 | 1,695,664 | +0.19(+0.80%) |
Apr 19, 2006 | 23.54 | 23.86 | 23.47 | 23.85 | 1,331,026 | +0.11(+0.45%) |
Apr 18, 2006 | 23.61 | 23.75 | 23.52 | 23.74 | 1,922,247 | +0.14(+0.61%) |
Apr 17, 2006 | 23.41 | 23.65 | 23.40 | 23.60 | 1,091,379 | +0.18(+0.79%) |
Apr 13, 2006 | 23.26 | 23.43 | 23.19 | 23.41 | 1,165,477 | +0.15(+0.66%) |
Apr 12, 2006 | 23.26 | 23.33 | 23.16 | 23.26 | 2,299,950 | -0.26(-1.09%) |
Apr 11, 2006 | 23.68 | 23.74 | 23.45 | 23.51 | 2,804,788 | +0.15(+0.66%) |
Apr 10, 2006 | 23.05 | 23.62 | 23.02 | 23.36 | 3,956,226 | +0.08(+0.35%) |
Apr 07, 2006 | 23.53 | 23.55 | 23.18 | 23.28 | 4,230,972 | -0.55(-2.32%) |
Apr 06, 2006 | 23.75 | 23.90 | 23.70 | 23.83 | 1,704,829 | -0.27(-1.13%) |
Apr 05, 2006 | 24.13 | 24.26 | 23.99 | 24.10 | 1,234,114 | -0.19(-0.80%) |
Apr 04, 2006 | 24.36 | 24.41 | 24.20 | 24.30 | 1,169,376 | +0.09(+0.38%) |
Apr 03, 2006 | 24.08 | 24.36 | 24.01 | 24.21 | 1,894,753 | -0.13(-0.53%) |
Mar 31, 2006 | 24.51 | 24.55 | 24.26 | 24.33 | 1,938,041 | -0.04(-0.17%) |
Mar 30, 2006 | 24.26 | 24.49 | 24.24 | 24.38 | 2,055,818 | +0.58(+2.44%) |
Mar 29, 2006 | 23.66 | 23.91 | 23.64 | 23.80 | 1,808,371 | +0.42(+1.80%) |
Mar 28, 2006 | 23.56 | 23.59 | 23.35 | 23.38 | 2,137,130 | +0.02(+0.07%) |
Mar 27, 2006 | 23.40 | 23.49 | 23.24 | 23.36 | 2,588,735 | -0.48(-2.00%) |
Mar 24, 2006 | 23.81 | 23.93 | 23.70 | 23.84 | 1,498,136 | -0.04(-0.17%) |
Mar 23, 2006 | 24.07 | 24.12 | 23.72 | 23.88 | 2,939,529 | -0.68(-2.76%) |
Mar 22, 2006 | 24.51 | 24.78 | 24.33 | 24.55 | 8,668,052 | +2.15(+9.62%) |
Mar 21, 2006 | 22.49 | 22.56 | 22.38 | 22.40 | 3,553,564 | -0.38(-1.67%) |
Mar 20, 2006 | 22.98 | 23.02 | 22.71 | 22.78 | 1,930,242 | -0.36(-1.55%) |
Mar 17, 2006 | 23.14 | 23.20 | 22.99 | 23.14 | 2,956,883 | +0.04(+0.18%) |
Mar 16, 2006 | 22.92 | 23.18 | 22.92 | 23.10 | 1,359,495 | +0.06(+0.27%) |
Mar 15, 2006 | 23.03 | 23.08 | 22.92 | 23.04 | 2,781,194 | -0.03(-0.13%) |
Mar 14, 2006 | 22.99 | 23.14 | 22.97 | 23.07 | 3,096,499 | +0.01(+0.02%) |
Mar 13, 2006 | 22.87 | 23.08 | 22.87 | 23.06 | 3,431,498 | +0.56(+2.51%) |
Mar 10, 2006 | 22.31 | 22.51 | 22.23 | 22.50 | 3,310,212 | +0.30(+1.36%) |
Mar 09, 2006 | 22.36 | 22.42 | 22.19 | 22.20 | 2,673,947 | -0.07(-0.30%) |
Mar 08, 2006 | 22.08 | 22.34 | 22.00 | 22.26 | 3,799,451 | +0.71(+3.28%) |
Mar 07, 2006 | 21.60 | 21.69 | 21.49 | 21.55 | 1,736,223 | -0.03(-0.14%) |
Mar 06, 2006 | 21.75 | 21.75 | 21.50 | 21.59 | 1,852,634 | -0.16(-0.73%) |
Mar 03, 2006 | 21.67 | 21.83 | 21.56 | 21.74 | 3,257,953 | -0.19(-0.89%) |
Mar 02, 2006 | 21.72 | 21.95 | 21.65 | 21.94 | 3,108,588 | -0.06(-0.26%) |