Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.41 | 18.96 | 18.39 | 18.57 | 1,739,198 | +0.14(+0.76%) |
May 30, 2006 | 18.80 | 18.99 | 18.42 | 18.43 | 1,121,763 | -0.51(-2.69%) |
May 26, 2006 | 19.27 | 19.27 | 18.73 | 18.94 | 1,061,202 | -0.21(-1.10%) |
May 25, 2006 | 19.46 | 19.46 | 18.55 | 19.15 | 2,985,572 | -0.19(-0.98%) |
May 24, 2006 | 19.42 | 19.70 | 18.63 | 19.34 | 3,619,674 | -0.08(-0.41%) |
May 23, 2006 | 19.65 | 20.15 | 19.38 | 19.42 | 2,912,498 | -0.14(-0.72%) |
May 22, 2006 | 19.69 | 19.96 | 18.99 | 19.56 | 2,646,441 | -0.40(-2.00%) |
May 19, 2006 | 19.77 | 20.77 | 19.74 | 19.96 | 2,347,442 | +0.15(+0.76%) |
May 18, 2006 | 20.52 | 20.61 | 19.74 | 19.81 | 2,237,805 | -0.39(-1.93%) |
May 17, 2006 | 20.15 | 20.44 | 20.08 | 20.20 | 3,113,493 | -0.26(-1.27%) |
May 16, 2006 | 20.75 | 20.75 | 20.10 | 20.46 | 3,121,612 | -0.36(-1.73%) |
May 15, 2006 | 21.03 | 21.26 | 20.66 | 20.82 | 1,689,730 | -0.46(-2.16%) |
May 12, 2006 | 22.00 | 22.04 | 20.99 | 21.28 | 3,632,436 | -0.85(-3.84%) |
May 11, 2006 | 21.46 | 22.69 | 20.75 | 22.13 | 11,161,791 | +0.69(+3.22%) |
May 10, 2006 | 21.56 | 21.76 | 21.24 | 21.44 | 2,842,094 | -0.21(-0.97%) |
May 09, 2006 | 22.45 | 22.49 | 21.62 | 21.65 | 3,366,990 | -0.89(-3.95%) |
May 08, 2006 | 22.45 | 22.84 | 22.41 | 22.54 | 2,084,902 | -0.08(-0.35%) |
May 05, 2006 | 23.02 | 23.02 | 22.40 | 22.62 | 2,402,397 | -0.31(-1.35%) |
May 04, 2006 | 21.97 | 23.19 | 21.93 | 22.93 | 3,612,187 | +0.75(+3.38%) |
May 03, 2006 | 22.47 | 22.47 | 21.97 | 22.18 | 5,394,679 | -0.27(-1.20%) |
May 02, 2006 | 22.95 | 23.00 | 22.31 | 22.45 | 2,746,157 | -0.43(-1.88%) |
May 01, 2006 | 23.25 | 23.60 | 22.62 | 22.88 | 2,891,144 | -0.32(-1.38%) |
Apr 28, 2006 | 23.24 | 23.47 | 23.02 | 23.20 | 1,281,000 | +0.04(+0.17%) |
Apr 27, 2006 | 23.05 | 23.71 | 22.84 | 23.16 | 1,649,752 | -0.01(-0.04%) |
Apr 26, 2006 | 23.22 | 23.49 | 22.95 | 23.17 | 2,541,866 | +0.03(+0.13%) |
Apr 25, 2006 | 23.37 | 23.60 | 22.93 | 23.14 | 2,067,420 | -0.12(-0.52%) |
Apr 24, 2006 | 23.10 | 23.36 | 22.88 | 23.26 | 2,647,183 | +0.02(+0.09%) |
Apr 21, 2006 | 23.41 | 23.55 | 22.59 | 23.24 | 2,098,933 | -0.16(-0.68%) |
Apr 20, 2006 | 23.54 | 23.82 | 23.26 | 23.40 | 2,650,744 | -0.22(-0.93%) |
Apr 19, 2006 | 23.67 | 23.84 | 23.27 | 23.62 | 4,885,536 | -0.18(-0.76%) |
Apr 18, 2006 | 22.58 | 23.87 | 22.57 | 23.80 | 6,366,691 | +1.22(+5.40%) |
Apr 17, 2006 | 22.05 | 22.80 | 21.98 | 22.58 | 4,343,504 | +0.41(+1.85%) |
Apr 13, 2006 | 22.05 | 22.30 | 21.79 | 22.17 | 4,230,341 | -0.33(-1.47%) |
Apr 12, 2006 | 22.00 | 22.65 | 21.88 | 22.50 | 4,382,325 | +0.50(+2.27%) |
Apr 11, 2006 | 22.89 | 22.89 | 21.75 | 22.00 | 5,921,951 | -0.78(-3.42%) |
Apr 10, 2006 | 23.22 | 23.74 | 22.53 | 22.78 | 2,470,416 | -0.52(-2.23%) |
Apr 07, 2006 | 23.75 | 23.85 | 22.95 | 23.30 | 1,971,281 | -0.13(-0.55%) |
Apr 06, 2006 | 23.00 | 23.82 | 22.96 | 23.43 | 2,775,220 | +0.34(+1.47%) |
Apr 05, 2006 | 22.70 | 23.36 | 22.55 | 23.09 | 3,384,586 | +0.07(+0.30%) |
Apr 04, 2006 | 22.95 | 23.75 | 22.74 | 23.02 | 6,580,051 | -0.63(-2.66%) |
Apr 03, 2006 | 24.56 | 24.58 | 23.36 | 23.65 | 6,589,644 | -0.89(-3.63%) |
Mar 31, 2006 | 24.52 | 24.92 | 24.33 | 24.54 | 2,703,757 | -0.06(-0.24%) |
Mar 30, 2006 | 24.15 | 24.66 | 24.09 | 24.60 | 1,733,606 | +0.45(+1.86%) |
Mar 29, 2006 | 24.30 | 24.43 | 24.09 | 24.15 | 2,139,069 | -0.08(-0.33%) |
Mar 28, 2006 | 24.05 | 24.68 | 24.00 | 24.23 | 3,041,988 | +0.24(+1.00%) |
Mar 27, 2006 | 24.68 | 24.78 | 23.97 | 23.99 | 2,830,846 | -0.65(-2.64%) |
Mar 24, 2006 | 24.13 | 24.76 | 24.13 | 24.64 | 2,500,967 | +0.45(+1.86%) |
Mar 23, 2006 | 23.92 | 24.72 | 23.89 | 24.19 | 3,626,800 | +0.20(+0.83%) |
Mar 22, 2006 | 23.04 | 24.08 | 22.99 | 23.99 | 4,665,100 | +0.72(+3.09%) |
Mar 21, 2006 | 23.59 | 23.84 | 23.10 | 23.27 | 3,114,911 | -0.41(-1.73%) |
Mar 20, 2006 | 24.10 | 24.20 | 23.43 | 23.68 | 2,248,650 | -0.12(-0.50%) |
Mar 17, 2006 | 23.82 | 24.09 | 23.60 | 23.80 | 2,376,426 | +0.06(+0.25%) |
Mar 16, 2006 | 24.64 | 24.84 | 23.65 | 23.74 | 4,988,975 | -0.91(-3.69%) |
Mar 15, 2006 | 24.67 | 24.94 | 24.47 | 24.65 | 2,494,710 | -0.01(-0.04%) |
Mar 14, 2006 | 24.70 | 25.00 | 24.39 | 24.66 | 3,267,604 | +0.00(+0.00%) |
Mar 13, 2006 | 25.60 | 25.67 | 24.48 | 24.66 | 4,751,281 | -0.49(-1.95%) |
Mar 10, 2006 | 24.46 | 26.23 | 24.26 | 25.15 | 5,705,159 | +0.30(+1.21%) |
Mar 09, 2006 | 24.65 | 26.15 | 24.16 | 24.85 | 12,037,758 | -0.56(-2.20%) |
Mar 08, 2006 | 25.61 | 26.36 | 25.05 | 25.41 | 8,867,782 | +0.62(+2.50%) |
Mar 07, 2006 | 25.57 | 25.96 | 24.54 | 24.79 | 5,345,206 | -1.27(-4.87%) |
Mar 06, 2006 | 26.54 | 26.60 | 25.86 | 26.06 | 3,371,074 | -1.04(-3.84%) |
Mar 03, 2006 | 27.33 | 27.67 | 27.09 | 27.10 | 1,167,750 | -0.54(-1.95%) |
Mar 02, 2006 | 27.86 | 27.89 | 27.10 | 27.64 | 2,424,868 | -0.62(-2.19%) |