Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.93 | 22.27 | 21.89 | 22.19 | 9,096,319 | +0.30(+1.38%) |
May 30, 2006 | 21.94 | 22.13 | 21.82 | 21.89 | 6,730,203 | -0.13(-0.61%) |
May 26, 2006 | 22.31 | 22.31 | 22.00 | 22.02 | 9,220,080 | -0.23(-1.02%) |
May 25, 2006 | 22.17 | 22.27 | 22.00 | 22.25 | 10,654,249 | +0.21(+0.94%) |
May 24, 2006 | 22.50 | 22.53 | 21.94 | 22.04 | 14,531,660 | -0.39(-1.73%) |
May 23, 2006 | 22.77 | 22.83 | 22.43 | 22.43 | 7,802,055 | -0.33(-1.47%) |
May 22, 2006 | 22.80 | 22.84 | 22.42 | 22.77 | 11,042,722 | -0.08(-0.35%) |
May 19, 2006 | 23.18 | 23.23 | 22.73 | 22.85 | 9,346,084 | -0.19(-0.84%) |
May 18, 2006 | 23.30 | 23.40 | 23.02 | 23.04 | 8,033,734 | -0.08(-0.35%) |
May 17, 2006 | 23.10 | 23.26 | 23.03 | 23.12 | 9,823,791 | -0.09(-0.40%) |
May 16, 2006 | 23.45 | 23.50 | 23.20 | 23.22 | 4,963,463 | -0.18(-0.77%) |
May 15, 2006 | 23.34 | 23.42 | 23.16 | 23.40 | 6,077,465 | +0.06(+0.26%) |
May 12, 2006 | 23.66 | 23.76 | 23.33 | 23.34 | 8,067,066 | -0.31(-1.33%) |
May 11, 2006 | 24.05 | 24.06 | 23.56 | 23.65 | 7,365,302 | -0.41(-1.70%) |
May 10, 2006 | 23.92 | 24.08 | 23.88 | 24.06 | 7,194,906 | +0.09(+0.36%) |
May 09, 2006 | 23.88 | 24.04 | 23.80 | 23.97 | 8,868,227 | +0.29(+1.24%) |
May 08, 2006 | 23.56 | 23.68 | 23.55 | 23.68 | 6,036,809 | +0.12(+0.51%) |
May 05, 2006 | 23.34 | 23.58 | 23.32 | 23.56 | 9,578,660 | +0.24(+1.03%) |
May 04, 2006 | 23.32 | 23.47 | 23.28 | 23.32 | 6,944,692 | -0.01(-0.03%) |
May 03, 2006 | 23.07 | 23.34 | 22.96 | 23.32 | 6,685,212 | +0.30(+1.31%) |
May 02, 2006 | 23.01 | 23.10 | 22.89 | 23.02 | 5,942,045 | +0.03(+0.12%) |
May 01, 2006 | 23.18 | 23.25 | 22.95 | 22.99 | 6,060,575 | -0.13(-0.58%) |
Apr 28, 2006 | 23.15 | 23.23 | 22.95 | 23.13 | 6,923,169 | -0.03(-0.14%) |
Apr 27, 2006 | 22.65 | 23.18 | 22.65 | 23.16 | 7,270,687 | +0.34(+1.50%) |
Apr 26, 2006 | 22.68 | 22.83 | 22.55 | 22.82 | 6,305,109 | +0.17(+0.77%) |
Apr 25, 2006 | 22.79 | 22.86 | 22.62 | 22.65 | 10,633,173 | -0.27(-1.20%) |
Apr 24, 2006 | 22.98 | 23.05 | 22.80 | 22.92 | 8,500,679 | -0.23(-0.98%) |
Apr 21, 2006 | 23.34 | 23.42 | 22.99 | 23.15 | 9,447,275 | -0.32(-1.37%) |
Apr 20, 2006 | 23.11 | 23.49 | 23.11 | 23.47 | 7,482,636 | +0.35(+1.53%) |
Apr 19, 2006 | 22.97 | 23.32 | 22.97 | 23.11 | 5,094,847 | +0.05(+0.20%) |
Apr 18, 2006 | 22.96 | 23.20 | 22.82 | 23.07 | 8,132,833 | +0.11(+0.47%) |
Apr 17, 2006 | 23.27 | 23.30 | 22.78 | 22.96 | 9,419,175 | -0.35(-1.52%) |
Apr 13, 2006 | 23.54 | 23.74 | 23.22 | 23.32 | 16,010,370 | -0.23(-0.97%) |
Apr 12, 2006 | 23.66 | 23.69 | 23.40 | 23.54 | 9,437,859 | -0.24(-1.01%) |
Apr 11, 2006 | 23.68 | 23.80 | 23.54 | 23.78 | 8,259,583 | +0.13(+0.57%) |
Apr 10, 2006 | 23.42 | 23.72 | 23.38 | 23.65 | 9,132,341 | +0.31(+1.35%) |
Apr 07, 2006 | 23.17 | 23.41 | 23.07 | 23.34 | 7,050,219 | +0.19(+0.81%) |
Apr 06, 2006 | 23.06 | 23.36 | 23.06 | 23.15 | 6,029,336 | -0.14(-0.60%) |
Apr 05, 2006 | 23.11 | 23.34 | 23.03 | 23.29 | 8,471,234 | +0.10(+0.43%) |
Apr 04, 2006 | 23.24 | 23.36 | 23.13 | 23.19 | 6,401,816 | -0.05(-0.20%) |
Apr 03, 2006 | 23.05 | 23.36 | 23.03 | 23.24 | 8,335,066 | +0.25(+1.08%) |
Mar 31, 2006 | 23.02 | 23.17 | 22.92 | 22.99 | 6,008,858 | -0.13(-0.55%) |
Mar 30, 2006 | 23.02 | 23.28 | 22.87 | 23.11 | 6,037,258 | -0.03(-0.14%) |
Mar 29, 2006 | 22.88 | 23.18 | 22.86 | 23.15 | 3,862,015 | +0.19(+0.85%) |
Mar 28, 2006 | 22.99 | 23.26 | 22.93 | 22.95 | 6,622,733 | -0.16(-0.69%) |
Mar 27, 2006 | 23.03 | 23.18 | 22.99 | 23.11 | 4,990,218 | -0.10(-0.43%) |
Mar 24, 2006 | 23.11 | 23.32 | 23.01 | 23.22 | 4,828,790 | +0.11(+0.46%) |
Mar 23, 2006 | 23.29 | 23.29 | 22.99 | 23.11 | 7,027,051 | -0.17(-0.75%) |
Mar 22, 2006 | 23.44 | 23.50 | 23.16 | 23.28 | 6,304,810 | -0.07(-0.29%) |
Mar 21, 2006 | 23.20 | 23.51 | 23.20 | 23.35 | 8,520,409 | +0.11(+0.49%) |
Mar 20, 2006 | 23.38 | 23.46 | 23.20 | 23.24 | 5,954,750 | -0.25(-1.05%) |
Mar 17, 2006 | 23.58 | 23.58 | 23.42 | 23.48 | 8,944,158 | +0.03(+0.11%) |
Mar 16, 2006 | 23.22 | 23.51 | 23.22 | 23.46 | 8,426,841 | +0.19(+0.83%) |
Mar 15, 2006 | 22.89 | 23.30 | 22.87 | 23.26 | 7,825,671 | +0.34(+1.49%) |
Mar 14, 2006 | 22.86 | 23.02 | 22.83 | 22.92 | 8,462,564 | -0.04(-0.18%) |
Mar 13, 2006 | 23.10 | 23.22 | 22.82 | 22.96 | 9,143,551 | -0.22(-0.95%) |
Mar 10, 2006 | 23.15 | 23.42 | 23.11 | 23.18 | 5,965,512 | +0.08(+0.35%) |
Mar 09, 2006 | 23.16 | 23.24 | 23.01 | 23.10 | 7,487,868 | -0.10(-0.43%) |
Mar 08, 2006 | 23.20 | 23.35 | 23.18 | 23.20 | 9,848,005 | +0.03(+0.12%) |
Mar 07, 2006 | 23.11 | 23.27 | 23.03 | 23.18 | 11,871,386 | -0.01(-0.06%) |
Mar 06, 2006 | 23.16 | 23.39 | 23.13 | 23.19 | 5,297,529 | -0.13(-0.55%) |
Mar 03, 2006 | 23.25 | 23.46 | 23.18 | 23.32 | 7,878,135 | -0.06(-0.26%) |
Mar 02, 2006 | 23.37 | 23.41 | 23.21 | 23.38 | 6,825,116 | +0.01(+0.03%) |