Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.35 | 24.25 | 23.32 | 24.17 | 2,755,200 | +0.74(+3.16%) |
May 30, 2006 | 24.15 | 24.19 | 23.31 | 23.43 | 1,736,700 | -0.83(-3.42%) |
May 26, 2006 | 24.00 | 24.31 | 23.96 | 24.26 | 1,238,700 | +0.26(+1.08%) |
May 25, 2006 | 24.17 | 24.28 | 23.88 | 24.00 | 840,100 | -0.08(-0.33%) |
May 24, 2006 | 24.38 | 24.56 | 23.52 | 24.08 | 2,048,800 | -0.20(-0.82%) |
May 23, 2006 | 24.52 | 25.06 | 24.22 | 24.28 | 1,788,300 | -0.22(-0.90%) |
May 22, 2006 | 24.10 | 24.75 | 23.81 | 24.50 | 4,122,100 | -0.08(-0.33%) |
May 19, 2006 | 23.50 | 25.47 | 23.43 | 24.58 | 9,099,900 | +2.44(+11.02%) |
May 18, 2006 | 22.39 | 22.59 | 21.68 | 22.14 | 3,062,600 | -0.16(-0.72%) |
May 17, 2006 | 22.30 | 22.35 | 22.00 | 22.30 | 1,847,500 | +0.21(+0.95%) |
May 16, 2006 | 22.13 | 22.31 | 21.75 | 22.09 | 1,277,600 | +0.04(+0.18%) |
May 15, 2006 | 21.67 | 22.09 | 21.50 | 22.05 | 1,115,700 | +0.18(+0.82%) |
May 12, 2006 | 22.30 | 22.56 | 21.79 | 21.87 | 1,181,300 | -0.56(-2.50%) |
May 11, 2006 | 22.41 | 22.64 | 22.27 | 22.43 | 809,300 | -0.04(-0.18%) |
May 10, 2006 | 22.20 | 22.59 | 22.14 | 22.47 | 890,700 | +0.15(+0.67%) |
May 09, 2006 | 22.63 | 22.68 | 22.31 | 22.32 | 1,042,200 | -0.36(-1.59%) |
May 08, 2006 | 22.81 | 23.04 | 22.59 | 22.68 | 902,700 | -0.15(-0.66%) |
May 05, 2006 | 22.67 | 22.93 | 22.62 | 22.83 | 1,183,600 | +0.18(+0.79%) |
May 04, 2006 | 22.50 | 23.20 | 22.38 | 22.65 | 3,603,500 | -1.01(-4.27%) |
May 03, 2006 | 23.54 | 23.77 | 23.45 | 23.66 | 640,400 | +0.16(+0.68%) |
May 02, 2006 | 23.32 | 23.57 | 23.22 | 23.50 | 1,437,000 | +0.30(+1.29%) |
May 01, 2006 | 23.23 | 23.58 | 23.10 | 23.20 | 875,900 | +0.02(+0.09%) |
Apr 28, 2006 | 23.21 | 23.51 | 23.12 | 23.18 | 724,400 | -0.13(-0.56%) |
Apr 27, 2006 | 23.00 | 23.50 | 23.00 | 23.31 | 396,200 | +0.10(+0.43%) |
Apr 26, 2006 | 23.60 | 23.66 | 23.12 | 23.21 | 1,218,500 | -0.35(-1.49%) |
Apr 25, 2006 | 23.64 | 23.86 | 23.44 | 23.56 | 716,000 | +0.10(+0.43%) |
Apr 24, 2006 | 23.50 | 23.63 | 23.21 | 23.46 | 415,300 | -0.03(-0.13%) |
Apr 21, 2006 | 23.35 | 23.65 | 23.32 | 23.49 | 655,200 | +0.14(+0.60%) |
Apr 20, 2006 | 23.12 | 23.55 | 22.93 | 23.35 | 551,300 | +0.25(+1.08%) |
Apr 19, 2006 | 23.11 | 23.21 | 22.95 | 23.10 | 1,380,100 | -0.06(-0.26%) |
Apr 18, 2006 | 23.02 | 23.28 | 23.02 | 23.16 | 1,033,400 | +0.19(+0.83%) |
Apr 17, 2006 | 23.00 | 23.13 | 22.79 | 22.97 | 565,800 | -0.04(-0.17%) |
Apr 13, 2006 | 23.14 | 23.17 | 22.81 | 23.01 | 1,038,700 | -0.13(-0.56%) |
Apr 12, 2006 | 23.17 | 23.35 | 23.05 | 23.14 | 409,500 | -0.14(-0.60%) |
Apr 11, 2006 | 23.46 | 23.73 | 23.20 | 23.28 | 501,400 | -0.30(-1.27%) |
Apr 10, 2006 | 23.90 | 24.00 | 23.55 | 23.58 | 945,000 | -0.25(-1.05%) |
Apr 07, 2006 | 23.65 | 23.97 | 22.80 | 23.83 | 2,888,900 | +0.23(+0.97%) |
Apr 06, 2006 | 23.63 | 23.80 | 23.49 | 23.60 | 604,600 | -0.18(-0.76%) |
Apr 05, 2006 | 23.82 | 23.93 | 23.60 | 23.78 | 360,400 | -0.08(-0.34%) |
Apr 04, 2006 | 23.70 | 23.93 | 23.58 | 23.86 | 860,300 | +0.06(+0.25%) |
Apr 03, 2006 | 23.80 | 23.97 | 23.53 | 23.80 | 901,200 | -0.08(-0.34%) |
Mar 31, 2006 | 24.06 | 24.07 | 23.79 | 23.88 | 731,200 | -0.10(-0.42%) |
Mar 30, 2006 | 24.10 | 24.19 | 23.88 | 23.98 | 404,600 | -0.06(-0.25%) |
Mar 29, 2006 | 23.85 | 24.15 | 23.83 | 24.04 | 505,600 | +0.16(+0.67%) |
Mar 28, 2006 | 24.05 | 24.05 | 23.77 | 23.88 | 345,700 | -0.14(-0.58%) |
Mar 27, 2006 | 24.02 | 24.11 | 23.83 | 24.02 | 564,200 | +0.00(+0.00%) |
Mar 24, 2006 | 24.15 | 24.15 | 23.83 | 24.02 | 607,900 | -0.18(-0.74%) |
Mar 23, 2006 | 24.00 | 24.22 | 23.94 | 24.20 | 494,800 | +0.25(+1.04%) |
Mar 22, 2006 | 23.79 | 24.11 | 23.73 | 23.95 | 1,678,300 | +0.15(+0.63%) |
Mar 21, 2006 | 23.85 | 24.00 | 23.75 | 23.80 | 585,300 | -0.15(-0.63%) |
Mar 20, 2006 | 23.83 | 24.00 | 23.77 | 23.95 | 388,300 | +0.03(+0.13%) |
Mar 17, 2006 | 23.70 | 23.98 | 23.64 | 23.92 | 787,300 | +0.12(+0.50%) |
Mar 16, 2006 | 24.05 | 24.10 | 23.75 | 23.80 | 473,400 | -0.20(-0.83%) |
Mar 15, 2006 | 24.00 | 24.03 | 23.72 | 24.00 | 524,500 | +0.00(+0.00%) |
Mar 14, 2006 | 23.87 | 24.09 | 23.86 | 24.00 | 574,900 | +0.03(+0.13%) |
Mar 13, 2006 | 23.99 | 24.09 | 23.84 | 23.97 | 464,700 | -0.07(-0.29%) |
Mar 10, 2006 | 24.00 | 24.09 | 23.90 | 24.04 | 576,200 | +0.09(+0.38%) |
Mar 09, 2006 | 24.15 | 24.18 | 23.81 | 23.95 | 616,400 | -0.14(-0.58%) |
Mar 08, 2006 | 23.95 | 24.16 | 23.89 | 24.09 | 696,200 | +0.04(+0.17%) |
Mar 07, 2006 | 23.95 | 24.13 | 23.71 | 24.05 | 617,300 | -0.04(-0.17%) |
Mar 06, 2006 | 24.03 | 24.20 | 23.91 | 24.09 | 823,200 | +0.09(+0.37%) |
Mar 03, 2006 | 23.80 | 24.19 | 23.70 | 24.00 | 1,078,400 | +0.01(+0.04%) |
Mar 02, 2006 | 23.76 | 24.39 | 23.45 | 23.99 | 3,508,300 | +0.73(+3.14%) |