Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.99 | 23.08 | 22.70 | 22.99 | 2,062,925 | +0.14(+0.59%) |
May 30, 2006 | 23.15 | 23.15 | 22.84 | 22.86 | 1,579,624 | -0.28(-1.22%) |
May 26, 2006 | 23.19 | 23.21 | 23.01 | 23.14 | 1,060,902 | +0.04(+0.19%) |
May 25, 2006 | 23.04 | 23.15 | 22.95 | 23.10 | 2,170,429 | -0.08(-0.36%) |
May 24, 2006 | 22.79 | 23.24 | 22.66 | 23.18 | 3,316,310 | +0.33(+1.44%) |
May 23, 2006 | 23.01 | 23.14 | 22.85 | 22.85 | 2,656,217 | -0.14(-0.59%) |
May 22, 2006 | 23.08 | 23.17 | 22.77 | 22.99 | 3,526,346 | -0.12(-0.50%) |
May 19, 2006 | 23.06 | 23.19 | 22.86 | 23.10 | 2,810,792 | +0.29(+1.27%) |
May 18, 2006 | 23.19 | 23.26 | 22.69 | 22.81 | 2,776,149 | -0.33(-1.42%) |
May 17, 2006 | 23.49 | 23.55 | 23.04 | 23.14 | 3,564,407 | -0.48(-2.02%) |
May 16, 2006 | 23.69 | 23.79 | 23.56 | 23.62 | 1,902,136 | -0.14(-0.57%) |
May 15, 2006 | 23.37 | 23.78 | 23.37 | 23.75 | 2,155,982 | +0.23(+0.96%) |
May 12, 2006 | 23.86 | 23.87 | 23.48 | 23.53 | 2,846,990 | -0.30(-1.24%) |
May 11, 2006 | 24.04 | 24.11 | 23.69 | 23.82 | 2,545,761 | -0.32(-1.33%) |
May 10, 2006 | 23.93 | 24.16 | 23.93 | 24.15 | 2,513,914 | +0.08(+0.35%) |
May 09, 2006 | 24.03 | 24.20 | 24.00 | 24.06 | 2,177,886 | -0.03(-0.13%) |
May 08, 2006 | 24.01 | 24.22 | 24.01 | 24.09 | 2,057,954 | +0.06(+0.27%) |
May 05, 2006 | 23.96 | 24.07 | 23.91 | 24.03 | 2,375,650 | +0.15(+0.65%) |
May 04, 2006 | 23.95 | 24.01 | 23.86 | 23.87 | 1,831,140 | -0.01(-0.03%) |
May 03, 2006 | 23.82 | 23.89 | 23.57 | 23.88 | 3,495,897 | +0.04(+0.16%) |
May 02, 2006 | 23.96 | 24.09 | 23.70 | 23.84 | 3,141,849 | -0.12(-0.51%) |
May 01, 2006 | 24.46 | 24.52 | 23.87 | 23.96 | 3,650,007 | -0.64(-2.59%) |
Apr 28, 2006 | 24.04 | 24.66 | 23.93 | 24.60 | 5,213,008 | +0.57(+2.38%) |
Apr 27, 2006 | 23.43 | 24.15 | 23.22 | 24.03 | 4,254,949 | +0.55(+2.33%) |
Apr 26, 2006 | 23.53 | 23.65 | 23.45 | 23.48 | 2,199,791 | +0.03(+0.14%) |
Apr 25, 2006 | 23.62 | 23.62 | 23.23 | 23.45 | 2,751,759 | +0.10(+0.41%) |
Apr 24, 2006 | 23.43 | 23.44 | 23.22 | 23.35 | 2,219,987 | -0.07(-0.30%) |
Apr 21, 2006 | 23.50 | 23.59 | 23.33 | 23.42 | 2,501,641 | +0.04(+0.17%) |
Apr 20, 2006 | 23.22 | 23.57 | 23.22 | 23.39 | 2,926,685 | +0.08(+0.36%) |
Apr 19, 2006 | 23.59 | 23.67 | 23.21 | 23.30 | 4,677,042 | -0.66(-2.77%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.26 | 23.96 | 5,378,614 | +0.24(+1.00%) |
Apr 17, 2006 | 23.84 | 23.98 | 23.64 | 23.73 | 2,180,061 | -0.05(-0.22%) |
Apr 13, 2006 | 23.77 | 23.85 | 23.59 | 23.78 | 1,364,927 | +0.01(+0.05%) |
Apr 12, 2006 | 23.69 | 23.88 | 23.59 | 23.77 | 1,592,207 | +0.06(+0.24%) |
Apr 11, 2006 | 23.92 | 24.00 | 23.67 | 23.71 | 1,885,979 | -0.11(-0.46%) |
Apr 10, 2006 | 23.77 | 23.94 | 23.60 | 23.82 | 2,286,944 | +0.10(+0.41%) |
Apr 07, 2006 | 23.89 | 24.08 | 23.62 | 23.72 | 1,456,740 | -0.14(-0.57%) |
Apr 06, 2006 | 23.96 | 24.04 | 23.64 | 23.86 | 2,753,623 | -0.10(-0.43%) |
Apr 05, 2006 | 24.23 | 24.36 | 23.86 | 23.96 | 2,312,577 | -0.33(-1.38%) |
Apr 04, 2006 | 23.83 | 24.35 | 23.77 | 24.29 | 2,704,687 | +0.48(+2.00%) |
Apr 03, 2006 | 23.66 | 24.00 | 23.60 | 23.82 | 2,249,504 | +0.13(+0.54%) |
Mar 31, 2006 | 23.69 | 23.94 | 23.66 | 23.69 | 1,702,197 | -0.10(-0.43%) |
Mar 30, 2006 | 23.75 | 24.08 | 23.56 | 23.79 | 3,206,009 | +0.03(+0.14%) |
Mar 29, 2006 | 23.80 | 23.87 | 23.53 | 23.76 | 1,539,077 | +0.05(+0.19%) |
Mar 28, 2006 | 23.95 | 24.03 | 23.65 | 23.71 | 1,684,953 | -0.32(-1.31%) |
Mar 27, 2006 | 24.01 | 24.05 | 23.89 | 24.03 | 1,139,510 | +0.01(+0.05%) |
Mar 24, 2006 | 23.95 | 24.16 | 23.88 | 24.02 | 1,559,273 | -0.01(-0.03%) |
Mar 23, 2006 | 23.97 | 24.09 | 23.83 | 24.02 | 2,743,525 | -0.05(-0.21%) |
Mar 22, 2006 | 24.03 | 24.12 | 23.88 | 24.07 | 2,376,272 | +0.01(+0.03%) |
Mar 21, 2006 | 24.11 | 24.25 | 24.02 | 24.07 | 2,310,247 | -0.12(-0.48%) |
Mar 20, 2006 | 23.99 | 24.24 | 23.95 | 24.18 | 1,940,974 | +0.13(+0.54%) |
Mar 17, 2006 | 23.99 | 24.09 | 23.82 | 24.05 | 2,757,973 | +0.11(+0.46%) |
Mar 16, 2006 | 23.98 | 24.19 | 23.86 | 23.95 | 2,904,004 | -0.04(-0.16%) |
Mar 15, 2006 | 24.16 | 24.16 | 23.93 | 23.98 | 2,811,880 | -0.14(-0.56%) |
Mar 14, 2006 | 23.76 | 24.14 | 23.75 | 24.12 | 2,359,027 | +0.27(+1.13%) |
Mar 13, 2006 | 23.66 | 23.95 | 23.61 | 23.85 | 1,973,132 | +0.23(+0.95%) |
Mar 10, 2006 | 23.39 | 23.62 | 23.39 | 23.62 | 2,004,358 | +0.17(+0.74%) |
Mar 09, 2006 | 23.62 | 23.72 | 23.44 | 23.45 | 1,629,803 | -0.21(-0.90%) |
Mar 08, 2006 | 23.57 | 23.73 | 23.46 | 23.66 | 2,428,004 | +0.09(+0.38%) |
Mar 07, 2006 | 23.12 | 23.61 | 23.12 | 23.57 | 2,553,373 | +0.31(+1.33%) |
Mar 06, 2006 | 23.42 | 23.44 | 23.11 | 23.26 | 2,054,070 | -0.10(-0.44%) |
Mar 03, 2006 | 23.43 | 23.53 | 23.27 | 23.37 | 2,200,102 | -0.17(-0.74%) |
Mar 02, 2006 | 23.56 | 23.64 | 23.34 | 23.54 | 3,009,178 | -0.22(-0.92%) |