Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.17 | 25.90 | 24.93 | 25.21 | 484,350 | +0.11(+0.45%) |
May 30, 2006 | 24.83 | 25.50 | 24.80 | 25.10 | 483,150 | +0.27(+1.07%) |
May 26, 2006 | 24.28 | 25.16 | 24.20 | 24.83 | 261,150 | +0.69(+2.84%) |
May 25, 2006 | 24.09 | 24.41 | 23.84 | 24.15 | 323,850 | +0.33(+1.37%) |
May 24, 2006 | 24.49 | 24.67 | 23.27 | 23.82 | 414,000 | -0.60(-2.46%) |
May 23, 2006 | 24.99 | 25.25 | 24.39 | 24.42 | 339,450 | -0.41(-1.64%) |
May 22, 2006 | 24.87 | 25.13 | 24.44 | 24.83 | 513,450 | -0.11(-0.45%) |
May 19, 2006 | 24.79 | 25.15 | 24.43 | 24.94 | 251,850 | +0.15(+0.62%) |
May 18, 2006 | 25.37 | 25.52 | 24.79 | 24.79 | 258,000 | -0.59(-2.31%) |
May 17, 2006 | 25.09 | 25.60 | 24.75 | 25.37 | 203,250 | +0.15(+0.58%) |
May 16, 2006 | 24.68 | 25.41 | 24.61 | 25.23 | 204,300 | +0.61(+2.49%) |
May 15, 2006 | 24.40 | 24.73 | 24.29 | 24.61 | 251,250 | +0.17(+0.71%) |
May 12, 2006 | 24.56 | 24.63 | 24.28 | 24.44 | 360,750 | -0.08(-0.33%) |
May 11, 2006 | 24.39 | 24.67 | 24.25 | 24.52 | 393,300 | +0.01(+0.03%) |
May 10, 2006 | 24.38 | 24.76 | 24.16 | 24.51 | 370,800 | +0.13(+0.55%) |
May 09, 2006 | 23.77 | 24.40 | 23.64 | 24.38 | 642,450 | +0.73(+3.07%) |
May 08, 2006 | 22.87 | 23.93 | 22.87 | 23.65 | 529,200 | +0.84(+3.68%) |
May 05, 2006 | 23.00 | 23.65 | 22.81 | 22.81 | 564,900 | +0.48(+2.15%) |
May 04, 2006 | 22.65 | 22.83 | 22.33 | 22.33 | 443,550 | -0.39(-1.70%) |
May 03, 2006 | 23.23 | 23.24 | 22.59 | 22.72 | 616,650 | -0.58(-2.49%) |
May 02, 2006 | 22.62 | 23.59 | 22.58 | 23.30 | 838,200 | +0.61(+2.70%) |
May 01, 2006 | 22.07 | 23.04 | 21.68 | 22.69 | 493,200 | +0.89(+4.07%) |
Apr 28, 2006 | 20.50 | 22.33 | 20.50 | 21.80 | 1,028,550 | +1.61(+7.96%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.11 | 20.19 | 407,400 | -1.10(-5.17%) |
Apr 26, 2006 | 21.16 | 21.29 | 20.93 | 21.29 | 302,850 | +0.18(+0.85%) |
Apr 25, 2006 | 20.81 | 21.67 | 20.24 | 21.11 | 681,000 | +0.31(+1.47%) |
Apr 24, 2006 | 20.77 | 20.99 | 20.36 | 20.81 | 132,450 | +0.00(+0.00%) |
Apr 21, 2006 | 21.40 | 21.40 | 20.67 | 20.81 | 100,200 | -0.27(-1.27%) |
Apr 20, 2006 | 21.25 | 21.67 | 20.86 | 21.07 | 168,000 | -0.12(-0.57%) |
Apr 19, 2006 | 22.00 | 22.03 | 21.04 | 21.19 | 297,450 | -0.72(-3.29%) |
Apr 18, 2006 | 21.40 | 21.94 | 21.40 | 21.91 | 346,800 | +0.71(+3.36%) |
Apr 17, 2006 | 21.67 | 21.90 | 20.87 | 21.20 | 298,800 | -0.53(-2.45%) |
Apr 13, 2006 | 21.80 | 21.97 | 21.31 | 21.73 | 210,150 | -0.07(-0.31%) |
Apr 12, 2006 | 21.07 | 22.21 | 21.07 | 21.80 | 230,850 | +0.79(+3.74%) |
Apr 11, 2006 | 21.35 | 21.44 | 20.85 | 21.01 | 178,350 | -0.40(-1.87%) |
Apr 10, 2006 | 22.26 | 22.26 | 20.87 | 21.41 | 347,400 | -0.85(-3.83%) |
Apr 07, 2006 | 21.93 | 22.32 | 21.43 | 22.27 | 429,600 | +0.40(+1.83%) |
Apr 06, 2006 | 21.93 | 23.24 | 21.65 | 21.87 | 689,550 | -0.61(-2.70%) |
Apr 05, 2006 | 22.47 | 22.69 | 22.19 | 22.47 | 372,300 | +0.12(+0.54%) |
Apr 04, 2006 | 22.13 | 22.53 | 21.79 | 22.35 | 457,650 | +0.53(+2.41%) |
Apr 03, 2006 | 22.18 | 22.25 | 21.37 | 21.83 | 459,150 | -0.49(-2.18%) |
Mar 31, 2006 | 21.93 | 22.60 | 21.93 | 22.31 | 405,600 | +0.45(+2.04%) |
Mar 30, 2006 | 21.67 | 22.03 | 21.50 | 21.87 | 290,550 | +0.20(+0.92%) |
Mar 29, 2006 | 20.73 | 22.00 | 20.73 | 21.67 | 430,350 | +0.30(+1.40%) |
Mar 28, 2006 | 21.51 | 21.59 | 21.01 | 21.37 | 430,500 | +0.01(+0.06%) |
Mar 27, 2006 | 21.70 | 21.79 | 21.23 | 21.35 | 235,500 | -0.28(-1.29%) |
Mar 24, 2006 | 21.40 | 21.63 | 21.29 | 21.63 | 143,700 | +0.31(+1.47%) |
Mar 23, 2006 | 21.48 | 21.48 | 21.10 | 21.32 | 122,250 | -0.11(-0.50%) |
Mar 22, 2006 | 21.60 | 21.85 | 21.36 | 21.43 | 399,900 | -0.17(-0.80%) |
Mar 21, 2006 | 22.23 | 22.23 | 21.39 | 21.60 | 492,000 | -0.63(-2.82%) |
Mar 20, 2006 | 22.73 | 23.07 | 22.15 | 22.23 | 481,650 | +0.23(+1.06%) |
Mar 17, 2006 | 21.67 | 22.00 | 21.35 | 21.99 | 567,900 | +0.31(+1.45%) |
Mar 16, 2006 | 21.47 | 22.07 | 21.33 | 21.68 | 436,500 | +0.31(+1.47%) |
Mar 15, 2006 | 20.87 | 21.49 | 20.82 | 21.37 | 420,300 | +0.57(+2.72%) |
Mar 14, 2006 | 19.97 | 20.86 | 19.80 | 20.80 | 154,650 | +0.87(+4.38%) |
Mar 13, 2006 | 19.84 | 20.39 | 19.66 | 19.93 | 170,850 | +0.09(+0.44%) |
Mar 10, 2006 | 19.53 | 19.91 | 19.44 | 19.84 | 78,900 | +0.35(+1.78%) |
Mar 09, 2006 | 19.85 | 20.13 | 19.45 | 19.49 | 92,850 | -0.35(-1.75%) |
Mar 08, 2006 | 19.47 | 19.96 | 19.47 | 19.84 | 80,250 | +0.42(+2.16%) |
Mar 07, 2006 | 19.07 | 19.77 | 19.07 | 19.42 | 158,250 | +0.38(+2.00%) |
Mar 06, 2006 | 19.73 | 19.77 | 18.90 | 19.04 | 136,650 | -0.71(-3.61%) |
Mar 03, 2006 | 20.06 | 20.65 | 19.71 | 19.75 | 341,850 | -0.17(-0.87%) |
Mar 02, 2006 | 19.59 | 20.19 | 19.28 | 19.93 | 372,600 | +0.33(+1.70%) |