Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.37 | 23.52 | 22.95 | 23.46 | 2,398,900 | +0.31(+1.34%) |
May 30, 2006 | 22.97 | 23.33 | 22.81 | 23.15 | 860,700 | +0.17(+0.74%) |
May 26, 2006 | 22.70 | 23.05 | 22.54 | 22.98 | 587,300 | +0.32(+1.41%) |
May 25, 2006 | 22.20 | 22.67 | 22.12 | 22.66 | 574,700 | +0.55(+2.49%) |
May 24, 2006 | 21.41 | 22.23 | 21.40 | 22.11 | 1,155,600 | +0.42(+1.94%) |
May 23, 2006 | 22.48 | 22.49 | 21.67 | 21.69 | 585,800 | -0.59(-2.65%) |
May 22, 2006 | 22.30 | 22.49 | 21.94 | 22.28 | 619,500 | -0.24(-1.07%) |
May 19, 2006 | 22.61 | 22.75 | 22.05 | 22.52 | 735,300 | +0.00(+0.00%) |
May 18, 2006 | 22.15 | 22.70 | 22.15 | 22.52 | 981,400 | +0.47(+2.13%) |
May 17, 2006 | 22.60 | 22.80 | 22.04 | 22.05 | 1,112,100 | -0.61(-2.69%) |
May 16, 2006 | 22.50 | 23.27 | 22.44 | 22.66 | 1,887,600 | +0.74(+3.38%) |
May 15, 2006 | 22.10 | 22.16 | 21.50 | 21.92 | 1,465,700 | -0.62(-2.75%) |
May 12, 2006 | 22.80 | 22.95 | 22.44 | 22.54 | 741,000 | -0.52(-2.25%) |
May 11, 2006 | 23.19 | 23.46 | 22.77 | 23.06 | 881,000 | +0.04(+0.17%) |
May 10, 2006 | 23.00 | 23.23 | 22.95 | 23.02 | 515,200 | -0.03(-0.13%) |
May 09, 2006 | 22.94 | 23.20 | 22.90 | 23.05 | 616,500 | +0.00(+0.00%) |
May 08, 2006 | 23.13 | 23.23 | 22.88 | 23.05 | 667,200 | -0.18(-0.77%) |
May 05, 2006 | 22.76 | 23.35 | 22.76 | 23.23 | 878,700 | +0.44(+1.93%) |
May 04, 2006 | 23.27 | 23.55 | 22.64 | 22.79 | 1,029,400 | -0.63(-2.69%) |
May 03, 2006 | 23.40 | 23.59 | 23.26 | 23.42 | 644,600 | -0.18(-0.76%) |
May 02, 2006 | 23.51 | 23.95 | 23.48 | 23.60 | 805,700 | +0.00(+0.00%) |
May 01, 2006 | 24.03 | 24.19 | 23.50 | 23.60 | 1,021,600 | -0.30(-1.26%) |
Apr 28, 2006 | 23.58 | 24.11 | 23.55 | 23.90 | 579,100 | +0.07(+0.29%) |
Apr 27, 2006 | 23.82 | 24.19 | 23.50 | 23.83 | 645,400 | -0.17(-0.71%) |
Apr 26, 2006 | 24.08 | 24.34 | 23.80 | 24.00 | 673,300 | -0.09(-0.37%) |
Apr 25, 2006 | 24.26 | 24.48 | 23.75 | 24.09 | 1,106,600 | -0.17(-0.70%) |
Apr 24, 2006 | 25.35 | 25.40 | 24.20 | 24.26 | 1,528,200 | -1.39(-5.42%) |
Apr 21, 2006 | 25.88 | 25.97 | 25.42 | 25.65 | 824,200 | -0.23(-0.89%) |
Apr 20, 2006 | 25.59 | 25.90 | 25.40 | 25.88 | 692,800 | +0.25(+0.98%) |
Apr 19, 2006 | 26.27 | 26.42 | 25.40 | 25.63 | 1,179,500 | -0.66(-2.51%) |
Apr 18, 2006 | 25.63 | 26.38 | 25.77 | 26.29 | 466,600 | +0.67(+2.62%) |
Apr 17, 2006 | 25.71 | 25.94 | 25.38 | 25.62 | 438,200 | -0.12(-0.47%) |
Apr 13, 2006 | 25.79 | 25.88 | 25.60 | 25.74 | 412,300 | -0.05(-0.19%) |
Apr 12, 2006 | 25.63 | 25.91 | 25.52 | 25.79 | 407,800 | +0.14(+0.55%) |
Apr 11, 2006 | 26.26 | 26.40 | 25.30 | 25.65 | 891,800 | -0.71(-2.69%) |
Apr 10, 2006 | 26.66 | 26.78 | 26.20 | 26.36 | 575,600 | -0.30(-1.13%) |
Apr 07, 2006 | 27.27 | 27.37 | 26.57 | 26.66 | 615,700 | -0.61(-2.24%) |
Apr 06, 2006 | 27.33 | 27.33 | 27.07 | 27.27 | 340,700 | -0.18(-0.66%) |
Apr 05, 2006 | 27.49 | 27.50 | 27.10 | 27.45 | 450,600 | +0.11(+0.40%) |
Apr 04, 2006 | 27.37 | 27.66 | 27.26 | 27.34 | 415,500 | -0.32(-1.16%) |
Apr 03, 2006 | 27.82 | 27.82 | 27.35 | 27.66 | 554,800 | -0.16(-0.58%) |
Mar 31, 2006 | 27.67 | 27.87 | 27.50 | 27.82 | 360,200 | +0.22(+0.80%) |
Mar 30, 2006 | 27.21 | 27.65 | 27.21 | 27.60 | 468,600 | +0.44(+1.62%) |
Mar 29, 2006 | 27.10 | 27.48 | 27.06 | 27.16 | 426,600 | +0.04(+0.15%) |
Mar 28, 2006 | 27.48 | 27.48 | 27.03 | 27.12 | 515,800 | -0.36(-1.31%) |
Mar 27, 2006 | 27.84 | 28.05 | 27.45 | 27.48 | 392,600 | -0.43(-1.54%) |
Mar 24, 2006 | 27.79 | 28.00 | 27.70 | 27.91 | 398,100 | +0.22(+0.79%) |
Mar 23, 2006 | 27.60 | 27.79 | 27.46 | 27.69 | 354,000 | +0.22(+0.80%) |
Mar 22, 2006 | 27.25 | 27.63 | 27.15 | 27.47 | 404,200 | +0.07(+0.26%) |
Mar 21, 2006 | 27.62 | 27.76 | 27.26 | 27.40 | 443,800 | -0.34(-1.23%) |
Mar 20, 2006 | 27.95 | 27.97 | 27.50 | 27.74 | 434,400 | +0.03(+0.11%) |
Mar 17, 2006 | 27.67 | 27.86 | 27.42 | 27.71 | 545,500 | +0.04(+0.14%) |
Mar 16, 2006 | 27.50 | 27.88 | 27.30 | 27.67 | 495,800 | +0.18(+0.65%) |
Mar 15, 2006 | 27.27 | 27.57 | 27.02 | 27.49 | 443,300 | +0.22(+0.81%) |
Mar 14, 2006 | 27.35 | 27.48 | 27.01 | 27.27 | 572,900 | +0.04(+0.15%) |
Mar 13, 2006 | 27.61 | 27.71 | 26.81 | 27.23 | 1,116,300 | -0.34(-1.23%) |
Mar 10, 2006 | 27.40 | 27.57 | 27.06 | 27.57 | 705,500 | +0.20(+0.73%) |
Mar 09, 2006 | 28.50 | 28.50 | 26.50 | 27.37 | 2,710,500 | -1.94(-6.62%) |
Mar 08, 2006 | 29.38 | 29.55 | 28.63 | 29.31 | 401,900 | -0.20(-0.68%) |
Mar 07, 2006 | 29.40 | 29.71 | 29.21 | 29.51 | 338,400 | +0.08(+0.27%) |
Mar 06, 2006 | 29.45 | 29.73 | 29.20 | 29.43 | 386,500 | +0.01(+0.03%) |
Mar 03, 2006 | 29.16 | 29.54 | 29.16 | 29.42 | 358,100 | -0.12(-0.41%) |
Mar 02, 2006 | 29.54 | 29.57 | 29.35 | 29.54 | 262,400 | -0.05(-0.17%) |