Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.84 | 24.22 | 23.24 | 24.17 | 752,768 | +0.37(+1.55%) |
May 30, 2006 | 24.55 | 24.55 | 23.73 | 23.80 | 315,818 | -0.59(-2.42%) |
May 26, 2006 | 24.52 | 24.73 | 24.24 | 24.39 | 245,572 | -0.30(-1.22%) |
May 25, 2006 | 23.70 | 24.93 | 23.66 | 24.69 | 996,372 | +1.37(+5.87%) |
May 24, 2006 | 23.00 | 23.51 | 22.40 | 23.32 | 487,288 | +0.32(+1.39%) |
May 23, 2006 | 23.53 | 24.25 | 22.83 | 23.00 | 584,142 | -0.62(-2.62%) |
May 22, 2006 | 23.99 | 24.20 | 22.85 | 23.62 | 616,426 | -0.64(-2.64%) |
May 19, 2006 | 24.15 | 24.46 | 23.82 | 24.26 | 403,911 | +0.01(+0.04%) |
May 18, 2006 | 24.39 | 24.82 | 24.19 | 24.25 | 267,756 | -0.09(-0.37%) |
May 17, 2006 | 24.82 | 24.91 | 24.12 | 24.34 | 644,750 | -0.38(-1.54%) |
May 16, 2006 | 24.87 | 25.36 | 24.69 | 24.72 | 345,540 | -0.23(-0.92%) |
May 15, 2006 | 24.86 | 25.31 | 24.70 | 24.95 | 552,129 | -0.08(-0.32%) |
May 12, 2006 | 24.98 | 25.52 | 24.95 | 25.03 | 306,230 | -0.08(-0.32%) |
May 11, 2006 | 25.80 | 25.88 | 24.97 | 25.11 | 537,806 | -0.81(-3.13%) |
May 10, 2006 | 27.00 | 27.00 | 25.81 | 25.92 | 569,577 | -1.22(-4.50%) |
May 09, 2006 | 27.20 | 27.55 | 27.10 | 27.14 | 1,491,262 | -0.06(-0.22%) |
May 08, 2006 | 27.12 | 27.28 | 26.80 | 27.20 | 725,717 | +0.08(+0.29%) |
May 05, 2006 | 26.80 | 27.30 | 26.71 | 27.12 | 647,294 | +0.38(+1.42%) |
May 04, 2006 | 25.57 | 26.77 | 25.57 | 26.74 | 652,734 | +1.13(+4.41%) |
May 03, 2006 | 24.85 | 25.66 | 24.85 | 25.61 | 406,464 | +0.71(+2.85%) |
May 02, 2006 | 24.25 | 24.97 | 24.25 | 24.90 | 524,688 | +0.64(+2.64%) |
May 01, 2006 | 23.90 | 24.36 | 23.90 | 24.26 | 383,871 | +0.31(+1.29%) |
Apr 28, 2006 | 23.23 | 24.26 | 23.12 | 23.95 | 433,400 | +0.54(+2.31%) |
Apr 27, 2006 | 23.35 | 23.76 | 22.85 | 23.41 | 568,532 | -0.17(-0.72%) |
Apr 26, 2006 | 24.25 | 24.25 | 23.07 | 23.58 | 1,205,850 | -0.67(-2.76%) |
Apr 25, 2006 | 24.80 | 24.97 | 24.14 | 24.25 | 442,481 | -0.45(-1.82%) |
Apr 24, 2006 | 24.56 | 25.06 | 24.56 | 24.70 | 318,016 | +0.10(+0.41%) |
Apr 21, 2006 | 24.88 | 25.17 | 24.56 | 24.60 | 615,978 | -0.10(-0.40%) |
Apr 20, 2006 | 24.41 | 24.93 | 24.22 | 24.70 | 369,921 | +0.29(+1.19%) |
Apr 19, 2006 | 24.48 | 24.77 | 24.08 | 24.41 | 436,768 | +0.07(+0.29%) |
Apr 18, 2006 | 23.45 | 24.45 | 23.21 | 24.34 | 260,975 | +1.10(+4.73%) |
Apr 17, 2006 | 23.80 | 23.91 | 23.08 | 23.24 | 166,150 | -0.58(-2.43%) |
Apr 13, 2006 | 22.90 | 23.91 | 22.81 | 23.82 | 259,143 | +0.82(+3.57%) |
Apr 12, 2006 | 23.08 | 23.10 | 22.65 | 23.00 | 221,515 | -0.08(-0.35%) |
Apr 11, 2006 | 23.54 | 24.01 | 23.02 | 23.08 | 238,929 | -0.46(-1.95%) |
Apr 10, 2006 | 23.90 | 23.95 | 23.42 | 23.54 | 232,151 | -0.24(-1.01%) |
Apr 07, 2006 | 24.00 | 24.35 | 23.57 | 23.78 | 298,838 | -0.22(-0.92%) |
Apr 06, 2006 | 23.40 | 24.43 | 23.22 | 24.00 | 435,996 | +0.67(+2.87%) |
Apr 05, 2006 | 23.13 | 23.36 | 22.73 | 23.33 | 243,202 | +0.33(+1.43%) |
Apr 04, 2006 | 23.21 | 23.43 | 22.84 | 23.00 | 250,150 | -0.31(-1.33%) |
Apr 03, 2006 | 23.37 | 23.85 | 23.08 | 23.31 | 286,996 | -0.04(-0.17%) |
Mar 31, 2006 | 23.06 | 23.50 | 23.06 | 23.35 | 291,952 | +0.44(+1.92%) |
Mar 30, 2006 | 22.73 | 23.45 | 22.72 | 22.91 | 505,202 | +0.13(+0.57%) |
Mar 29, 2006 | 22.19 | 22.82 | 22.19 | 22.78 | 370,969 | +0.55(+2.47%) |
Mar 28, 2006 | 22.48 | 22.60 | 22.16 | 22.23 | 356,885 | -0.24(-1.07%) |
Mar 27, 2006 | 22.33 | 22.83 | 22.11 | 22.47 | 364,519 | +0.20(+0.90%) |
Mar 24, 2006 | 21.43 | 22.35 | 21.43 | 22.27 | 414,222 | +0.61(+2.82%) |
Mar 23, 2006 | 21.21 | 21.93 | 21.21 | 21.66 | 393,000 | +0.32(+1.50%) |
Mar 22, 2006 | 20.54 | 21.45 | 20.48 | 21.34 | 306,800 | +0.79(+3.84%) |
Mar 21, 2006 | 20.62 | 21.12 | 20.50 | 20.55 | 313,857 | -0.01(-0.05%) |
Mar 20, 2006 | 20.10 | 20.75 | 20.10 | 20.56 | 530,835 | -0.13(-0.63%) |
Mar 17, 2006 | 20.45 | 20.99 | 20.07 | 20.69 | 909,771 | +0.08(+0.39%) |
Mar 16, 2006 | 21.01 | 21.42 | 20.56 | 20.61 | 737,242 | -0.39(-1.86%) |
Mar 15, 2006 | 20.77 | 21.15 | 20.37 | 21.00 | 348,740 | +0.32(+1.55%) |
Mar 14, 2006 | 20.25 | 20.94 | 20.03 | 20.68 | 295,196 | +0.34(+1.67%) |
Mar 13, 2006 | 20.28 | 20.54 | 20.15 | 20.34 | 194,836 | +0.04(+0.20%) |
Mar 10, 2006 | 20.16 | 20.35 | 19.97 | 20.30 | 278,808 | +0.14(+0.69%) |
Mar 09, 2006 | 20.05 | 20.47 | 19.98 | 20.16 | 407,517 | +0.10(+0.50%) |
Mar 08, 2006 | 20.04 | 20.32 | 19.66 | 20.06 | 223,438 | +0.06(+0.30%) |
Mar 07, 2006 | 20.09 | 20.09 | 19.57 | 20.00 | 294,584 | +0.00(+0.00%) |
Mar 06, 2006 | 20.43 | 20.43 | 19.85 | 20.00 | 351,923 | -0.31(-1.53%) |
Mar 03, 2006 | 20.49 | 20.64 | 20.26 | 20.31 | 192,228 | -0.18(-0.88%) |
Mar 02, 2006 | 20.42 | 20.54 | 20.12 | 20.49 | 271,118 | -0.05(-0.24%) |