Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.53 | 4,548,027 | +1.03(+4.36%) |
May 30, 2006 | 23.95 | 24.21 | 23.51 | 23.51 | 3,078,103 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.50 | 23.67 | 3,385,109 | -0.06(-0.24%) |
May 25, 2006 | 23.14 | 23.89 | 22.93 | 23.73 | 3,232,918 | +0.80(+3.51%) |
May 24, 2006 | 23.43 | 23.79 | 22.29 | 22.93 | 5,632,431 | -0.51(-2.17%) |
May 23, 2006 | 23.69 | 24.24 | 23.30 | 23.43 | 4,572,654 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,495,649 | -0.66(-2.78%) |
May 19, 2006 | 23.72 | 24.10 | 23.39 | 23.94 | 6,199,106 | +0.02(+0.07%) |
May 18, 2006 | 24.81 | 24.86 | 23.88 | 23.93 | 5,187,058 | -0.68(-2.77%) |
May 17, 2006 | 25.18 | 25.50 | 24.46 | 24.61 | 3,709,575 | -0.67(-2.66%) |
May 16, 2006 | 25.49 | 25.75 | 24.90 | 25.28 | 3,110,540 | -0.06(-0.23%) |
May 15, 2006 | 25.52 | 25.78 | 24.99 | 25.34 | 4,131,405 | -0.75(-2.89%) |
May 12, 2006 | 27.04 | 27.16 | 25.60 | 26.09 | 5,385,659 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.15 | 27.09 | 27.09 | 3,715,641 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.81 | 27.08 | 27.73 | 2,880,742 | +0.41(+1.50%) |
May 09, 2006 | 26.96 | 27.53 | 26.95 | 27.32 | 3,967,537 | -0.22(-0.80%) |
May 08, 2006 | 27.34 | 27.64 | 26.98 | 27.55 | 3,008,580 | -0.12(-0.44%) |
May 05, 2006 | 27.49 | 27.75 | 27.37 | 27.67 | 3,647,168 | +0.41(+1.50%) |
May 04, 2006 | 27.37 | 27.72 | 26.43 | 27.26 | 5,816,962 | -0.15(-0.54%) |
May 03, 2006 | 29.23 | 29.25 | 26.77 | 27.41 | 6,211,102 | -1.29(-4.49%) |
May 02, 2006 | 27.87 | 28.83 | 27.54 | 28.69 | 4,116,719 | +1.19(+4.33%) |
May 01, 2006 | 26.91 | 27.96 | 26.78 | 27.50 | 3,448,941 | +0.95(+3.58%) |
Apr 28, 2006 | 26.96 | 27.18 | 26.31 | 26.55 | 3,612,603 | +0.16(+0.59%) |
Apr 27, 2006 | 26.89 | 26.97 | 25.85 | 26.40 | 4,321,365 | -0.86(-3.16%) |
Apr 26, 2006 | 27.83 | 28.36 | 27.18 | 27.26 | 3,727,214 | -0.48(-1.72%) |
Apr 25, 2006 | 28.06 | 28.25 | 27.18 | 27.73 | 3,295,294 | -0.08(-0.29%) |
Apr 24, 2006 | 28.10 | 28.21 | 27.65 | 27.82 | 2,180,551 | -0.37(-1.31%) |
Apr 21, 2006 | 28.01 | 28.51 | 27.89 | 28.19 | 2,661,251 | +0.14(+0.50%) |
Apr 20, 2006 | 28.75 | 28.87 | 27.41 | 28.05 | 3,454,490 | -0.81(-2.81%) |
Apr 19, 2006 | 27.87 | 28.86 | 27.86 | 28.86 | 4,729,494 | +0.95(+3.41%) |
Apr 18, 2006 | 27.13 | 28.12 | 27.00 | 27.91 | 7,046,831 | +0.98(+3.63%) |
Apr 17, 2006 | 26.28 | 26.95 | 26.09 | 26.93 | 3,965,762 | +0.71(+2.72%) |
Apr 13, 2006 | 26.17 | 26.26 | 25.45 | 26.22 | 3,525,329 | -0.03(-0.12%) |
Apr 12, 2006 | 26.68 | 26.95 | 26.12 | 26.25 | 2,869,243 | -0.43(-1.63%) |
Apr 11, 2006 | 27.27 | 27.49 | 26.18 | 26.68 | 3,775,299 | -0.33(-1.22%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.92 | 27.01 | 2,809,558 | +0.13(+0.49%) |
Apr 07, 2006 | 26.91 | 27.23 | 26.40 | 26.88 | 2,450,753 | -0.23(-0.85%) |
Apr 06, 2006 | 27.15 | 27.46 | 26.62 | 27.11 | 3,377,126 | +0.16(+0.58%) |
Apr 05, 2006 | 27.08 | 27.14 | 26.31 | 26.95 | 4,632,229 | +0.21(+0.80%) |
Apr 04, 2006 | 26.88 | 26.93 | 26.15 | 26.74 | 3,969,718 | +0.34(+1.31%) |
Apr 03, 2006 | 26.46 | 27.23 | 26.22 | 26.40 | 5,571,923 | +0.17(+0.66%) |
Mar 31, 2006 | 26.49 | 27.08 | 25.70 | 26.22 | 7,779,003 | -0.48(-1.78%) |
Mar 30, 2006 | 26.28 | 27.32 | 26.05 | 26.70 | 11,154,783 | +1.80(+7.22%) |
Mar 29, 2006 | 24.33 | 24.99 | 24.12 | 24.90 | 3,893,495 | +0.65(+2.67%) |
Mar 28, 2006 | 23.80 | 24.27 | 23.69 | 24.26 | 3,568,431 | +0.74(+3.14%) |
Mar 27, 2006 | 23.18 | 23.63 | 22.98 | 23.52 | 3,066,246 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.50 | 22.82 | 23.25 | 2,740,045 | +0.33(+1.43%) |
Mar 23, 2006 | 22.31 | 23.01 | 22.24 | 22.92 | 3,067,964 | +0.75(+3.41%) |
Mar 22, 2006 | 22.02 | 22.61 | 21.81 | 22.16 | 3,053,584 | +0.38(+1.73%) |
Mar 21, 2006 | 21.58 | 22.59 | 21.34 | 21.79 | 4,923,407 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,060,130 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.22 | 22.62 | 22.72 | 5,065,008 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.36 | 22.41 | 23.09 | 4,369,098 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.44 | 22.73 | 23.12 | 4,589,561 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.53 | 22.15 | 23.48 | 4,649,975 | +1.04(+4.64%) |
Mar 13, 2006 | 21.61 | 22.66 | 21.46 | 22.44 | 4,859,105 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.92 | 21.08 | 21.38 | 2,829,099 | -0.14(-0.65%) |
Mar 09, 2006 | 22.02 | 22.10 | 21.25 | 21.52 | 3,587,550 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.04 | 21.01 | 21.76 | 5,293,503 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.83 | 21.19 | 21.60 | 5,044,822 | -0.14(-0.64%) |
Mar 06, 2006 | 23.00 | 23.07 | 21.74 | 21.74 | 3,795,555 | -1.39(-6.03%) |
Mar 03, 2006 | 22.97 | 23.59 | 22.87 | 23.14 | 3,865,248 | -0.02(-0.07%) |
Mar 02, 2006 | 23.53 | 23.68 | 22.98 | 23.16 | 5,085,116 | -0.21(-0.91%) |