Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.54 | 4,546,836 | +1.03(+4.36%) |
May 30, 2006 | 23.96 | 24.21 | 23.51 | 23.51 | 3,077,297 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.51 | 23.68 | 3,384,223 | -0.06(-0.24%) |
May 25, 2006 | 23.15 | 23.89 | 22.93 | 23.74 | 3,232,072 | +0.80(+3.51%) |
May 24, 2006 | 23.44 | 23.79 | 22.29 | 22.93 | 5,630,956 | -0.51(-2.17%) |
May 23, 2006 | 23.70 | 24.25 | 23.30 | 23.44 | 4,571,458 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,493,949 | -0.66(-2.78%) |
May 19, 2006 | 23.73 | 24.11 | 23.39 | 23.95 | 6,197,483 | +0.02(+0.07%) |
May 18, 2006 | 24.82 | 24.87 | 23.88 | 23.93 | 5,185,700 | -0.68(-2.77%) |
May 17, 2006 | 25.19 | 25.51 | 24.47 | 24.61 | 3,708,605 | -0.67(-2.66%) |
May 16, 2006 | 25.50 | 25.76 | 24.91 | 25.29 | 3,109,726 | -0.06(-0.23%) |
May 15, 2006 | 25.53 | 25.79 | 24.99 | 25.34 | 4,130,324 | -0.76(-2.89%) |
May 12, 2006 | 27.04 | 27.17 | 25.61 | 26.10 | 5,384,249 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.16 | 27.10 | 27.10 | 3,714,668 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.82 | 27.09 | 27.74 | 2,879,988 | +0.41(+1.50%) |
May 09, 2006 | 26.97 | 27.54 | 26.96 | 27.33 | 3,966,499 | -0.22(-0.80%) |
May 08, 2006 | 27.35 | 27.64 | 26.99 | 27.55 | 3,007,792 | -0.12(-0.44%) |
May 05, 2006 | 27.50 | 27.76 | 27.37 | 27.68 | 3,646,214 | +0.41(+1.51%) |
May 04, 2006 | 27.37 | 27.73 | 26.44 | 27.27 | 5,815,439 | -0.15(-0.54%) |
May 03, 2006 | 29.24 | 29.26 | 26.78 | 27.41 | 6,209,476 | -1.29(-4.49%) |
May 02, 2006 | 27.88 | 28.84 | 27.54 | 28.70 | 4,115,641 | +1.19(+4.33%) |
May 01, 2006 | 26.91 | 27.96 | 26.79 | 27.51 | 3,448,038 | +0.95(+3.58%) |
Apr 28, 2006 | 26.97 | 27.19 | 26.32 | 26.56 | 3,611,658 | +0.16(+0.59%) |
Apr 27, 2006 | 26.90 | 26.98 | 25.85 | 26.40 | 4,320,234 | -0.86(-3.16%) |
Apr 26, 2006 | 27.84 | 28.37 | 27.19 | 27.27 | 3,726,238 | -0.48(-1.72%) |
Apr 25, 2006 | 28.07 | 28.26 | 27.18 | 27.74 | 3,294,432 | -0.08(-0.30%) |
Apr 24, 2006 | 28.11 | 28.22 | 27.66 | 27.82 | 2,179,980 | -0.37(-1.31%) |
Apr 21, 2006 | 28.01 | 28.52 | 27.90 | 28.19 | 2,660,555 | +0.14(+0.50%) |
Apr 20, 2006 | 28.76 | 28.88 | 27.41 | 28.05 | 3,453,586 | -0.81(-2.82%) |
Apr 19, 2006 | 27.88 | 28.87 | 27.86 | 28.87 | 4,728,256 | +0.95(+3.41%) |
Apr 18, 2006 | 27.13 | 28.13 | 27.00 | 27.91 | 7,044,987 | +0.98(+3.63%) |
Apr 17, 2006 | 26.29 | 26.95 | 26.10 | 26.94 | 3,964,724 | +0.71(+2.72%) |
Apr 13, 2006 | 26.17 | 26.26 | 25.45 | 26.22 | 3,524,407 | -0.03(-0.13%) |
Apr 12, 2006 | 26.69 | 26.95 | 26.12 | 26.26 | 2,868,492 | -0.43(-1.63%) |
Apr 11, 2006 | 27.28 | 27.50 | 26.18 | 26.69 | 3,774,311 | -0.33(-1.22%) |
Apr 10, 2006 | 27.25 | 27.36 | 26.93 | 27.02 | 2,808,823 | +0.13(+0.49%) |
Apr 07, 2006 | 26.92 | 27.24 | 26.40 | 26.89 | 2,450,112 | -0.23(-0.85%) |
Apr 06, 2006 | 27.16 | 27.46 | 26.63 | 27.12 | 3,376,243 | +0.16(+0.58%) |
Apr 05, 2006 | 27.09 | 27.14 | 26.32 | 26.96 | 4,631,017 | +0.21(+0.80%) |
Apr 04, 2006 | 26.88 | 26.94 | 26.16 | 26.75 | 3,968,679 | +0.34(+1.31%) |
Apr 03, 2006 | 26.47 | 27.23 | 26.23 | 26.40 | 5,570,465 | +0.17(+0.66%) |
Mar 31, 2006 | 26.49 | 27.09 | 25.71 | 26.23 | 7,776,967 | -0.48(-1.78%) |
Mar 30, 2006 | 26.29 | 27.32 | 26.06 | 26.71 | 11,151,864 | +1.80(+7.22%) |
Mar 29, 2006 | 24.34 | 25.00 | 24.13 | 24.91 | 3,892,476 | +0.65(+2.67%) |
Mar 28, 2006 | 23.81 | 24.28 | 23.70 | 24.26 | 3,567,497 | +0.74(+3.14%) |
Mar 27, 2006 | 23.19 | 23.64 | 22.99 | 23.52 | 3,065,444 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.51 | 22.83 | 23.25 | 2,739,328 | +0.33(+1.43%) |
Mar 23, 2006 | 22.32 | 23.01 | 22.25 | 22.92 | 3,067,162 | +0.76(+3.41%) |
Mar 22, 2006 | 22.03 | 22.61 | 21.82 | 22.17 | 3,052,785 | +0.38(+1.73%) |
Mar 21, 2006 | 21.59 | 22.60 | 21.35 | 21.79 | 4,922,118 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,059,067 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.23 | 22.63 | 22.73 | 5,063,683 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.37 | 22.41 | 23.10 | 4,367,954 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.45 | 22.73 | 23.13 | 4,588,360 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.54 | 22.16 | 23.49 | 4,648,758 | +1.04(+4.64%) |
Mar 13, 2006 | 21.62 | 22.67 | 21.46 | 22.45 | 4,857,833 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.93 | 21.09 | 21.39 | 2,828,358 | -0.14(-0.65%) |
Mar 09, 2006 | 22.03 | 22.10 | 21.26 | 21.53 | 3,586,611 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.05 | 21.02 | 21.77 | 5,292,117 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.84 | 21.20 | 21.61 | 5,043,501 | -0.14(-0.64%) |
Mar 06, 2006 | 23.01 | 23.08 | 21.75 | 21.75 | 3,794,562 | -1.40(-6.03%) |
Mar 03, 2006 | 22.97 | 23.60 | 22.87 | 23.15 | 3,864,236 | -0.02(-0.07%) |
Mar 02, 2006 | 23.54 | 23.69 | 22.98 | 23.16 | 5,083,785 | -0.21(-0.91%) |