Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.52 | 23.54 | 22.50 | 23.50 | 4,747,329 | +0.98(+4.36%) |
May 30, 2006 | 22.95 | 23.19 | 22.52 | 22.52 | 3,212,991 | -0.16(-0.69%) |
May 26, 2006 | 22.74 | 23.14 | 22.51 | 22.68 | 3,533,450 | -0.05(-0.24%) |
May 25, 2006 | 22.17 | 22.88 | 21.96 | 22.73 | 3,374,591 | +0.77(+3.51%) |
May 24, 2006 | 22.45 | 22.79 | 21.35 | 21.96 | 5,879,253 | -0.49(-2.17%) |
May 23, 2006 | 22.69 | 23.22 | 22.32 | 22.45 | 4,773,036 | +0.15(+0.67%) |
May 22, 2006 | 22.80 | 22.88 | 21.79 | 22.30 | 6,780,300 | -0.64(-2.78%) |
May 19, 2006 | 22.73 | 23.09 | 22.40 | 22.94 | 6,470,761 | +0.02(+0.07%) |
May 18, 2006 | 23.77 | 23.82 | 22.88 | 22.92 | 5,414,364 | -0.65(-2.77%) |
May 17, 2006 | 24.13 | 24.43 | 23.43 | 23.57 | 3,872,136 | -0.64(-2.66%) |
May 16, 2006 | 24.42 | 24.67 | 23.86 | 24.22 | 3,246,849 | -0.05(-0.23%) |
May 15, 2006 | 24.45 | 24.70 | 23.94 | 24.27 | 4,312,451 | -0.72(-2.89%) |
May 12, 2006 | 25.90 | 26.02 | 24.53 | 25.00 | 5,621,668 | -0.96(-3.69%) |
May 11, 2006 | 26.83 | 26.97 | 25.96 | 25.96 | 3,878,467 | -0.61(-2.31%) |
May 10, 2006 | 26.16 | 26.64 | 25.94 | 26.57 | 3,006,982 | +0.39(+1.50%) |
May 09, 2006 | 25.83 | 26.37 | 25.82 | 26.18 | 4,141,402 | -0.21(-0.80%) |
May 08, 2006 | 26.19 | 26.48 | 25.85 | 26.39 | 3,140,421 | -0.12(-0.45%) |
May 05, 2006 | 26.33 | 26.59 | 26.22 | 26.51 | 3,806,993 | +0.39(+1.51%) |
May 04, 2006 | 26.22 | 26.55 | 25.32 | 26.11 | 6,071,871 | -0.14(-0.54%) |
May 03, 2006 | 28.00 | 28.02 | 25.65 | 26.26 | 6,483,283 | -1.23(-4.49%) |
May 02, 2006 | 26.70 | 27.62 | 26.38 | 27.49 | 4,297,121 | +1.14(+4.33%) |
May 01, 2006 | 25.78 | 26.78 | 25.66 | 26.35 | 3,600,080 | +0.91(+3.58%) |
Apr 28, 2006 | 25.83 | 26.04 | 25.21 | 25.44 | 3,770,914 | +0.15(+0.59%) |
Apr 27, 2006 | 25.76 | 25.84 | 24.76 | 25.29 | 4,510,735 | -0.83(-3.16%) |
Apr 26, 2006 | 26.66 | 27.17 | 26.04 | 26.11 | 3,890,547 | -0.46(-1.72%) |
Apr 25, 2006 | 26.88 | 27.07 | 26.04 | 26.57 | 3,439,700 | -0.08(-0.30%) |
Apr 24, 2006 | 26.92 | 27.03 | 26.49 | 26.65 | 2,276,106 | -0.35(-1.31%) |
Apr 21, 2006 | 26.83 | 27.32 | 26.72 | 27.00 | 2,777,872 | +0.13(+0.50%) |
Apr 20, 2006 | 27.54 | 27.66 | 26.26 | 26.87 | 3,605,872 | -0.78(-2.81%) |
Apr 19, 2006 | 26.70 | 27.65 | 26.69 | 27.65 | 4,936,749 | +0.91(+3.41%) |
Apr 18, 2006 | 25.99 | 26.94 | 25.86 | 26.74 | 7,355,636 | +0.94(+3.63%) |
Apr 17, 2006 | 25.18 | 25.82 | 25.00 | 25.80 | 4,139,548 | +0.68(+2.72%) |
Apr 13, 2006 | 25.07 | 25.16 | 24.38 | 25.12 | 3,679,815 | -0.03(-0.12%) |
Apr 12, 2006 | 25.56 | 25.82 | 25.02 | 25.15 | 2,994,978 | -0.42(-1.63%) |
Apr 11, 2006 | 26.13 | 26.33 | 25.08 | 25.56 | 3,940,739 | -0.31(-1.22%) |
Apr 10, 2006 | 26.10 | 26.20 | 25.79 | 25.88 | 2,932,678 | +0.13(+0.49%) |
Apr 07, 2006 | 25.78 | 26.09 | 25.29 | 25.75 | 2,558,149 | -0.22(-0.85%) |
Apr 06, 2006 | 26.01 | 26.30 | 25.50 | 25.97 | 3,525,118 | +0.15(+0.58%) |
Apr 05, 2006 | 25.94 | 26.00 | 25.21 | 25.82 | 4,835,222 | +0.20(+0.80%) |
Apr 04, 2006 | 25.75 | 25.80 | 25.05 | 25.62 | 4,143,677 | +0.33(+1.31%) |
Apr 03, 2006 | 25.35 | 26.08 | 25.12 | 25.29 | 5,816,095 | +0.17(+0.66%) |
Mar 31, 2006 | 25.38 | 25.94 | 24.62 | 25.12 | 8,119,892 | -0.46(-1.78%) |
Mar 30, 2006 | 25.18 | 26.17 | 24.96 | 25.58 | 11,643,605 | +1.72(+7.22%) |
Mar 29, 2006 | 23.31 | 23.94 | 23.11 | 23.86 | 4,064,115 | +0.62(+2.67%) |
Mar 28, 2006 | 22.80 | 23.25 | 22.69 | 23.24 | 3,724,806 | +0.71(+3.14%) |
Mar 27, 2006 | 22.21 | 22.64 | 22.02 | 22.53 | 3,200,614 | +0.26(+1.16%) |
Mar 24, 2006 | 21.92 | 22.51 | 21.86 | 22.27 | 2,860,119 | +0.31(+1.43%) |
Mar 23, 2006 | 21.37 | 22.04 | 21.31 | 21.96 | 3,202,408 | +0.72(+3.41%) |
Mar 22, 2006 | 21.10 | 21.66 | 20.89 | 21.23 | 3,187,397 | +0.36(+1.73%) |
Mar 21, 2006 | 20.67 | 21.64 | 20.45 | 20.87 | 5,139,159 | +0.22(+1.07%) |
Mar 20, 2006 | 21.79 | 21.96 | 20.60 | 20.65 | 4,238,052 | -1.12(-5.13%) |
Mar 17, 2006 | 22.64 | 23.21 | 21.67 | 21.77 | 5,286,966 | -0.35(-1.60%) |
Mar 16, 2006 | 22.13 | 22.38 | 21.47 | 22.12 | 4,560,559 | -0.03(-0.14%) |
Mar 15, 2006 | 22.40 | 22.46 | 21.77 | 22.15 | 4,790,684 | -0.35(-1.54%) |
Mar 14, 2006 | 21.70 | 22.55 | 21.22 | 22.50 | 4,853,745 | +1.00(+4.64%) |
Mar 13, 2006 | 20.71 | 21.71 | 20.56 | 21.50 | 5,072,039 | +1.01(+4.95%) |
Mar 10, 2006 | 20.52 | 21.00 | 20.19 | 20.49 | 2,953,075 | -0.13(-0.65%) |
Mar 09, 2006 | 21.10 | 21.17 | 20.36 | 20.62 | 3,744,763 | -0.23(-1.09%) |
Mar 08, 2006 | 20.47 | 21.11 | 20.13 | 20.85 | 5,525,473 | +0.15(+0.72%) |
Mar 07, 2006 | 20.77 | 20.92 | 20.30 | 20.70 | 5,265,894 | -0.13(-0.64%) |
Mar 06, 2006 | 22.03 | 22.11 | 20.83 | 20.83 | 3,961,883 | -1.34(-6.03%) |
Mar 03, 2006 | 22.00 | 22.60 | 21.91 | 22.17 | 4,034,630 | -0.02(-0.07%) |
Mar 02, 2006 | 22.55 | 22.69 | 22.01 | 22.18 | 5,307,954 | -0.20(-0.91%) |