Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.80 | 23.85 | 23.23 | 23.53 | 1,430,502 | -0.13(-0.56%) |
May 30, 2006 | 24.74 | 24.75 | 23.59 | 23.66 | 1,311,133 | -1.27(-5.11%) |
May 26, 2006 | 25.03 | 25.09 | 24.72 | 24.94 | 934,640 | +0.02(+0.07%) |
May 25, 2006 | 25.30 | 25.42 | 24.64 | 24.92 | 997,046 | -0.26(-1.02%) |
May 24, 2006 | 25.22 | 25.29 | 24.19 | 25.18 | 1,025,346 | -0.17(-0.65%) |
May 23, 2006 | 25.22 | 25.71 | 25.20 | 25.34 | 824,583 | +0.37(+1.49%) |
May 22, 2006 | 25.17 | 25.28 | 24.57 | 24.97 | 692,030 | -0.20(-0.79%) |
May 19, 2006 | 25.18 | 25.30 | 24.68 | 25.17 | 661,069 | +0.01(+0.03%) |
May 18, 2006 | 25.71 | 25.92 | 25.13 | 25.16 | 488,485 | -0.50(-1.97%) |
May 17, 2006 | 25.80 | 26.00 | 25.47 | 25.67 | 424,385 | -0.43(-1.65%) |
May 16, 2006 | 26.46 | 26.54 | 25.96 | 26.10 | 358,956 | -0.24(-0.91%) |
May 15, 2006 | 26.58 | 26.71 | 26.06 | 26.33 | 646,556 | -0.37(-1.39%) |
May 12, 2006 | 27.37 | 27.37 | 26.49 | 26.71 | 420,999 | -0.74(-2.68%) |
May 11, 2006 | 28.07 | 28.11 | 27.43 | 27.44 | 470,585 | -0.72(-2.55%) |
May 10, 2006 | 28.44 | 28.74 | 28.13 | 28.16 | 356,658 | -0.40(-1.39%) |
May 09, 2006 | 28.36 | 28.67 | 28.26 | 28.56 | 324,487 | +0.20(+0.70%) |
May 08, 2006 | 28.10 | 28.53 | 27.97 | 28.36 | 543,634 | +0.26(+0.91%) |
May 05, 2006 | 27.52 | 28.11 | 27.52 | 28.10 | 541,941 | +0.88(+3.22%) |
May 04, 2006 | 26.87 | 27.29 | 26.74 | 27.23 | 582,819 | +0.29(+1.07%) |
May 03, 2006 | 27.24 | 27.45 | 26.81 | 26.94 | 414,226 | -0.35(-1.27%) |
May 02, 2006 | 27.38 | 27.38 | 26.71 | 27.29 | 434,665 | -0.14(-0.51%) |
May 01, 2006 | 27.16 | 27.85 | 26.95 | 27.43 | 558,631 | +0.45(+1.65%) |
Apr 28, 2006 | 26.92 | 27.28 | 26.73 | 26.98 | 394,634 | -0.01(-0.03%) |
Apr 27, 2006 | 26.48 | 27.29 | 26.22 | 26.99 | 676,066 | +0.10(+0.37%) |
Apr 26, 2006 | 27.29 | 27.78 | 26.87 | 26.89 | 716,219 | -0.27(-1.00%) |
Apr 25, 2006 | 27.03 | 27.43 | 26.61 | 27.16 | 452,807 | +0.11(+0.40%) |
Apr 24, 2006 | 27.58 | 27.58 | 26.97 | 27.05 | 364,761 | -0.60(-2.18%) |
Apr 21, 2006 | 28.53 | 28.58 | 27.47 | 27.66 | 667,237 | -0.17(-0.59%) |
Apr 20, 2006 | 27.52 | 27.93 | 26.97 | 27.82 | 638,090 | +0.17(+0.60%) |
Apr 19, 2006 | 26.10 | 27.66 | 26.10 | 27.66 | 994,748 | +1.52(+5.82%) |
Apr 18, 2006 | 25.22 | 26.14 | 25.33 | 26.14 | 402,616 | +0.93(+3.67%) |
Apr 17, 2006 | 25.31 | 25.57 | 25.02 | 25.21 | 250,350 | -0.18(-0.72%) |
Apr 13, 2006 | 25.55 | 25.71 | 25.22 | 25.39 | 278,287 | -0.16(-0.61%) |
Apr 12, 2006 | 25.14 | 25.70 | 25.03 | 25.55 | 438,173 | +0.37(+1.48%) |
Apr 11, 2006 | 25.20 | 25.30 | 24.86 | 25.18 | 451,718 | +0.08(+0.33%) |
Apr 10, 2006 | 24.89 | 25.19 | 24.76 | 25.09 | 471,432 | +0.26(+1.03%) |
Apr 07, 2006 | 25.26 | 25.34 | 24.71 | 24.84 | 362,342 | -0.38(-1.51%) |
Apr 06, 2006 | 25.62 | 25.62 | 24.95 | 25.22 | 427,772 | -0.41(-1.58%) |
Apr 05, 2006 | 25.59 | 25.88 | 25.43 | 25.62 | 450,630 | -0.02(-0.10%) |
Apr 04, 2006 | 25.29 | 25.66 | 25.03 | 25.65 | 467,441 | +0.65(+2.61%) |
Apr 03, 2006 | 24.75 | 25.28 | 24.62 | 25.00 | 556,212 | +0.31(+1.24%) |
Mar 31, 2006 | 24.72 | 25.24 | 24.36 | 24.69 | 1,120,649 | +1.15(+4.88%) |
Mar 30, 2006 | 24.03 | 24.19 | 23.52 | 23.54 | 608,943 | -0.42(-1.76%) |
Mar 29, 2006 | 23.80 | 24.14 | 23.80 | 23.96 | 713,437 | +0.24(+1.01%) |
Mar 28, 2006 | 24.96 | 24.96 | 23.60 | 23.72 | 843,571 | -1.24(-4.97%) |
Mar 27, 2006 | 25.38 | 25.38 | 24.92 | 24.96 | 267,282 | -0.55(-2.14%) |
Mar 24, 2006 | 25.55 | 25.62 | 25.34 | 25.51 | 390,159 | -0.07(-0.26%) |
Mar 23, 2006 | 25.14 | 25.60 | 25.00 | 25.57 | 282,399 | +0.20(+0.78%) |
Mar 22, 2006 | 24.39 | 25.42 | 24.38 | 25.38 | 770,884 | +0.93(+3.82%) |
Mar 21, 2006 | 25.71 | 25.73 | 24.42 | 24.44 | 1,039,980 | -1.28(-4.98%) |
Mar 20, 2006 | 26.09 | 26.18 | 25.71 | 25.72 | 342,145 | -0.30(-1.14%) |
Mar 17, 2006 | 26.32 | 26.32 | 25.79 | 26.02 | 700,254 | -0.29(-1.10%) |
Mar 16, 2006 | 26.33 | 26.62 | 26.09 | 26.31 | 304,169 | +0.02(+0.09%) |
Mar 15, 2006 | 26.24 | 26.43 | 25.92 | 26.29 | 567,339 | +0.02(+0.09%) |
Mar 14, 2006 | 25.55 | 26.30 | 25.24 | 26.26 | 294,252 | +0.64(+2.52%) |
Mar 13, 2006 | 25.36 | 25.72 | 25.36 | 25.62 | 239,102 | +0.40(+1.57%) |
Mar 10, 2006 | 24.90 | 25.30 | 24.72 | 25.22 | 260,146 | +0.33(+1.33%) |
Mar 09, 2006 | 25.37 | 25.43 | 24.85 | 24.89 | 228,701 | -0.40(-1.57%) |
Mar 08, 2006 | 25.47 | 25.47 | 25.07 | 25.28 | 169,560 | -0.26(-1.00%) |
Mar 07, 2006 | 25.88 | 25.98 | 25.48 | 25.54 | 222,775 | -0.59(-2.25%) |
Mar 06, 2006 | 25.59 | 26.53 | 25.59 | 26.13 | 175,607 | -0.25(-0.94%) |
Mar 03, 2006 | 26.62 | 26.62 | 26.12 | 26.38 | 374,678 | -0.35(-1.30%) |
Mar 02, 2006 | 26.86 | 26.98 | 26.57 | 26.72 | 296,066 | -0.14(-0.52%) |