Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.04 | 22.49 | 21.67 | 21.82 | 2,354,388 | -0.22(-0.98%) |
May 30, 2006 | 22.30 | 22.30 | 21.98 | 22.03 | 1,218,834 | -0.38(-1.69%) |
May 26, 2006 | 22.35 | 22.55 | 22.21 | 22.41 | 1,228,952 | +0.27(+1.22%) |
May 25, 2006 | 21.86 | 22.24 | 21.84 | 22.14 | 1,436,093 | +0.42(+1.95%) |
May 24, 2006 | 21.91 | 21.91 | 21.30 | 21.72 | 2,564,199 | -0.40(-1.83%) |
May 23, 2006 | 22.57 | 22.84 | 22.10 | 22.12 | 1,006,244 | -0.18(-0.81%) |
May 22, 2006 | 22.26 | 22.44 | 21.62 | 22.30 | 1,871,169 | +0.05(+0.24%) |
May 19, 2006 | 22.34 | 22.65 | 21.85 | 22.25 | 1,280,654 | -0.05(-0.24%) |
May 18, 2006 | 22.84 | 23.08 | 22.21 | 22.30 | 1,189,480 | -0.48(-2.09%) |
May 17, 2006 | 23.36 | 23.49 | 22.57 | 22.78 | 1,530,936 | -0.76(-3.21%) |
May 16, 2006 | 23.99 | 24.07 | 23.39 | 23.54 | 1,175,248 | -0.48(-1.99%) |
May 15, 2006 | 23.87 | 24.10 | 23.65 | 24.01 | 1,129,217 | -0.22(-0.89%) |
May 12, 2006 | 24.85 | 24.99 | 24.09 | 24.23 | 972,109 | -0.62(-2.50%) |
May 11, 2006 | 25.77 | 25.81 | 24.65 | 24.85 | 1,100,975 | -0.89(-3.46%) |
May 10, 2006 | 25.65 | 25.82 | 25.47 | 25.74 | 972,776 | +0.05(+0.18%) |
May 09, 2006 | 25.76 | 25.80 | 25.50 | 25.70 | 866,259 | +0.02(+0.07%) |
May 08, 2006 | 25.75 | 25.93 | 25.58 | 25.68 | 879,268 | +0.00(+0.00%) |
May 05, 2006 | 25.41 | 25.88 | 25.41 | 25.68 | 1,024,701 | +0.41(+1.64%) |
May 04, 2006 | 25.32 | 25.60 | 25.21 | 25.26 | 962,547 | -0.07(-0.28%) |
May 03, 2006 | 25.54 | 25.59 | 25.25 | 25.34 | 1,514,703 | +0.01(+0.04%) |
May 02, 2006 | 25.34 | 25.45 | 25.07 | 25.33 | 1,312,453 | -0.04(-0.14%) |
May 01, 2006 | 25.08 | 25.63 | 24.98 | 25.36 | 2,267,440 | +0.56(+2.25%) |
Apr 28, 2006 | 25.36 | 25.37 | 24.73 | 24.80 | 1,640,344 | -0.42(-1.68%) |
Apr 27, 2006 | 25.27 | 25.41 | 24.88 | 25.23 | 1,431,646 | -0.09(-0.36%) |
Apr 26, 2006 | 25.27 | 25.88 | 24.64 | 25.32 | 3,576,224 | +1.45(+6.07%) |
Apr 25, 2006 | 24.06 | 24.46 | 23.53 | 23.87 | 1,114,762 | -0.19(-0.78%) |
Apr 24, 2006 | 24.08 | 24.17 | 23.83 | 24.06 | 833,014 | -0.14(-0.59%) |
Apr 21, 2006 | 24.28 | 24.29 | 24.01 | 24.20 | 802,215 | -0.04(-0.15%) |
Apr 20, 2006 | 24.28 | 24.71 | 24.08 | 24.24 | 1,106,646 | -0.31(-1.28%) |
Apr 19, 2006 | 24.69 | 25.05 | 24.46 | 24.55 | 1,197,263 | +0.05(+0.22%) |
Apr 18, 2006 | 23.56 | 24.69 | 23.56 | 24.50 | 1,890,738 | +0.99(+4.21%) |
Apr 17, 2006 | 23.63 | 24.10 | 23.43 | 23.51 | 1,039,266 | -0.31(-1.32%) |
Apr 13, 2006 | 23.91 | 24.08 | 23.09 | 23.82 | 921,630 | -0.09(-0.38%) |
Apr 12, 2006 | 23.88 | 24.09 | 23.66 | 23.91 | 1,162,239 | -0.12(-0.49%) |
Apr 11, 2006 | 25.23 | 25.36 | 23.93 | 24.03 | 1,747,862 | -1.08(-4.30%) |
Apr 10, 2006 | 24.80 | 25.36 | 24.60 | 25.11 | 2,175,377 | +0.39(+1.56%) |
Apr 07, 2006 | 25.07 | 25.16 | 24.69 | 24.72 | 812,778 | -0.32(-1.29%) |
Apr 06, 2006 | 25.02 | 25.23 | 24.82 | 25.05 | 1,696,049 | +0.25(+1.02%) |
Apr 05, 2006 | 25.09 | 25.21 | 24.63 | 24.80 | 1,297,332 | -0.30(-1.18%) |
Apr 04, 2006 | 24.88 | 25.24 | 24.54 | 25.09 | 1,178,250 | +0.46(+1.86%) |
Apr 03, 2006 | 24.87 | 25.09 | 24.59 | 24.63 | 910,956 | +0.17(+0.70%) |
Mar 31, 2006 | 24.91 | 24.94 | 24.43 | 24.46 | 886,495 | -0.32(-1.31%) |
Mar 30, 2006 | 25.18 | 25.34 | 24.65 | 24.79 | 543,371 | -0.29(-1.15%) |
Mar 29, 2006 | 24.85 | 25.10 | 24.72 | 25.07 | 857,364 | +0.43(+1.75%) |
Mar 28, 2006 | 24.88 | 24.89 | 24.54 | 24.64 | 1,003,686 | -0.17(-0.69%) |
Mar 27, 2006 | 24.51 | 24.82 | 24.31 | 24.81 | 1,031,928 | +0.44(+1.81%) |
Mar 24, 2006 | 24.24 | 24.37 | 24.02 | 24.37 | 601,077 | +0.00(+0.00%) |
Mar 23, 2006 | 24.09 | 24.43 | 24.09 | 24.37 | 1,309,896 | +0.14(+0.59%) |
Mar 22, 2006 | 23.72 | 24.27 | 23.62 | 24.23 | 1,077,737 | +0.51(+2.16%) |
Mar 21, 2006 | 24.09 | 24.23 | 23.70 | 23.72 | 1,106,090 | -0.51(-2.12%) |
Mar 20, 2006 | 24.10 | 24.36 | 23.97 | 24.23 | 701,813 | +0.13(+0.56%) |
Mar 17, 2006 | 24.36 | 24.36 | 23.94 | 24.09 | 726,052 | -0.27(-1.11%) |
Mar 16, 2006 | 24.23 | 24.39 | 24.04 | 24.36 | 1,478,233 | +0.40(+1.65%) |
Mar 15, 2006 | 23.71 | 24.00 | 23.68 | 23.97 | 1,298,221 | +0.26(+1.10%) |
Mar 14, 2006 | 23.36 | 23.71 | 23.36 | 23.71 | 1,646,459 | +0.35(+1.50%) |
Mar 13, 2006 | 23.11 | 23.45 | 23.08 | 23.36 | 1,321,904 | +0.25(+1.09%) |
Mar 10, 2006 | 22.91 | 23.47 | 22.91 | 23.11 | 1,051,274 | +0.24(+1.06%) |
Mar 09, 2006 | 22.99 | 23.06 | 22.75 | 22.86 | 1,530,936 | -0.15(-0.66%) |
Mar 08, 2006 | 23.11 | 24.15 | 22.54 | 23.02 | 3,629,817 | -1.68(-6.81%) |
Mar 07, 2006 | 25.05 | 25.15 | 24.47 | 24.70 | 1,415,079 | -0.34(-1.37%) |
Mar 06, 2006 | 25.42 | 25.60 | 24.96 | 25.04 | 1,477,677 | -0.20(-0.78%) |
Mar 03, 2006 | 25.18 | 25.65 | 25.01 | 25.24 | 1,535,272 | -0.13(-0.50%) |
Mar 02, 2006 | 25.11 | 25.90 | 24.83 | 25.36 | 2,824,043 | +0.19(+0.75%) |