Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.56 | 21.93 | 21.56 | 21.69 | 1,498,900 | +0.15(+0.70%) |
May 30, 2006 | 21.72 | 21.80 | 21.39 | 21.54 | 962,700 | -0.20(-0.92%) |
May 26, 2006 | 21.90 | 21.90 | 21.71 | 21.74 | 841,100 | -0.14(-0.64%) |
May 25, 2006 | 21.52 | 21.88 | 21.51 | 21.88 | 905,400 | +0.40(+1.86%) |
May 24, 2006 | 21.58 | 21.72 | 21.26 | 21.48 | 792,100 | -0.12(-0.56%) |
May 23, 2006 | 21.79 | 21.87 | 21.57 | 21.60 | 1,035,800 | -0.14(-0.64%) |
May 22, 2006 | 21.74 | 21.89 | 21.58 | 21.74 | 1,833,500 | +0.01(+0.05%) |
May 19, 2006 | 22.07 | 22.07 | 21.68 | 21.73 | 1,581,500 | -0.33(-1.50%) |
May 18, 2006 | 22.18 | 22.19 | 21.91 | 22.06 | 1,601,700 | -0.15(-0.68%) |
May 17, 2006 | 22.39 | 22.55 | 22.18 | 22.21 | 1,034,100 | -0.31(-1.38%) |
May 16, 2006 | 22.50 | 22.71 | 22.35 | 22.52 | 1,745,500 | +0.00(+0.00%) |
May 15, 2006 | 22.51 | 22.69 | 22.35 | 22.52 | 750,200 | -0.02(-0.09%) |
May 12, 2006 | 22.56 | 22.59 | 22.41 | 22.54 | 1,151,100 | -0.05(-0.22%) |
May 11, 2006 | 22.87 | 22.88 | 22.59 | 22.59 | 1,267,900 | -0.23(-1.01%) |
May 10, 2006 | 22.82 | 22.90 | 22.75 | 22.82 | 2,239,000 | +0.00(+0.00%) |
May 09, 2006 | 22.84 | 22.94 | 22.76 | 22.82 | 1,883,000 | +0.02(+0.09%) |
May 08, 2006 | 22.69 | 22.83 | 22.55 | 22.80 | 3,092,000 | +0.14(+0.62%) |
May 05, 2006 | 22.63 | 22.83 | 22.49 | 22.66 | 1,547,000 | +0.06(+0.27%) |
May 04, 2006 | 22.41 | 22.67 | 22.40 | 22.60 | 2,067,100 | +0.23(+1.03%) |
May 03, 2006 | 22.40 | 22.60 | 22.35 | 22.37 | 2,274,600 | -0.03(-0.13%) |
May 02, 2006 | 22.52 | 22.58 | 22.37 | 22.40 | 1,353,600 | +0.00(+0.00%) |
May 01, 2006 | 22.50 | 22.55 | 22.34 | 22.40 | 2,428,300 | -0.12(-0.53%) |
Apr 28, 2006 | 22.15 | 22.58 | 22.00 | 22.52 | 3,681,100 | +0.52(+2.36%) |
Apr 27, 2006 | 21.85 | 22.48 | 21.69 | 22.00 | 2,014,700 | -0.19(-0.86%) |
Apr 26, 2006 | 22.38 | 22.60 | 22.19 | 22.19 | 2,003,200 | -0.24(-1.07%) |
Apr 25, 2006 | 22.35 | 22.51 | 22.29 | 22.43 | 1,431,900 | +0.16(+0.72%) |
Apr 24, 2006 | 22.16 | 22.41 | 22.00 | 22.27 | 1,091,100 | +0.12(+0.54%) |
Apr 21, 2006 | 22.01 | 22.60 | 22.01 | 22.15 | 1,573,100 | -0.23(-1.03%) |
Apr 20, 2006 | 22.10 | 22.49 | 21.86 | 22.38 | 2,190,900 | +0.39(+1.77%) |
Apr 19, 2006 | 21.85 | 22.25 | 21.68 | 21.99 | 1,527,600 | +0.24(+1.10%) |
Apr 18, 2006 | 21.84 | 22.03 | 21.75 | 21.75 | 1,436,800 | -0.07(-0.32%) |
Apr 17, 2006 | 21.96 | 22.05 | 21.75 | 21.82 | 787,500 | -0.14(-0.64%) |
Apr 13, 2006 | 21.54 | 21.96 | 21.45 | 21.96 | 1,088,500 | +0.42(+1.95%) |
Apr 12, 2006 | 21.99 | 22.00 | 21.46 | 21.54 | 4,300,300 | -0.76(-3.41%) |
Apr 11, 2006 | 22.41 | 22.66 | 22.29 | 22.30 | 3,291,600 | -0.14(-0.62%) |
Apr 10, 2006 | 22.55 | 22.70 | 22.39 | 22.44 | 2,306,000 | -0.04(-0.18%) |
Apr 07, 2006 | 22.74 | 22.77 | 22.29 | 22.48 | 2,879,600 | +0.39(+1.77%) |
Apr 06, 2006 | 22.06 | 22.17 | 21.95 | 22.09 | 4,784,900 | -0.03(-0.14%) |
Apr 05, 2006 | 21.77 | 22.22 | 21.77 | 22.12 | 1,430,300 | +0.35(+1.61%) |
Apr 04, 2006 | 21.55 | 21.80 | 21.52 | 21.77 | 738,500 | +0.13(+0.60%) |
Apr 03, 2006 | 21.57 | 21.80 | 21.55 | 21.64 | 1,148,700 | +0.09(+0.42%) |
Mar 31, 2006 | 21.70 | 21.76 | 21.43 | 21.55 | 1,356,000 | -0.20(-0.92%) |
Mar 30, 2006 | 21.41 | 21.76 | 21.30 | 21.75 | 1,376,900 | +0.35(+1.64%) |
Mar 29, 2006 | 21.32 | 21.53 | 21.29 | 21.40 | 1,010,600 | +0.08(+0.38%) |
Mar 28, 2006 | 21.36 | 21.45 | 21.25 | 21.32 | 1,021,700 | +0.00(+0.00%) |
Mar 27, 2006 | 21.44 | 21.50 | 21.27 | 21.32 | 1,057,200 | -0.21(-0.98%) |
Mar 24, 2006 | 21.65 | 21.85 | 21.43 | 21.53 | 2,226,900 | -0.22(-1.01%) |
Mar 23, 2006 | 21.83 | 21.90 | 21.65 | 21.75 | 612,000 | -0.05(-0.23%) |
Mar 22, 2006 | 21.82 | 21.92 | 21.67 | 21.80 | 957,500 | -0.05(-0.23%) |
Mar 21, 2006 | 21.90 | 21.95 | 21.82 | 21.85 | 795,600 | -0.06(-0.27%) |
Mar 20, 2006 | 21.87 | 22.01 | 21.82 | 21.91 | 769,400 | -0.04(-0.18%) |
Mar 17, 2006 | 22.32 | 22.32 | 21.89 | 21.95 | 1,082,500 | +0.07(+0.32%) |
Mar 16, 2006 | 21.90 | 22.11 | 21.76 | 21.88 | 1,064,900 | +0.03(+0.14%) |
Mar 15, 2006 | 21.79 | 21.93 | 21.76 | 21.85 | 1,414,500 | +0.06(+0.28%) |
Mar 14, 2006 | 21.66 | 21.85 | 21.62 | 21.79 | 1,812,400 | +0.05(+0.23%) |
Mar 13, 2006 | 21.88 | 21.97 | 21.71 | 21.74 | 1,028,500 | -0.08(-0.37%) |
Mar 10, 2006 | 21.86 | 21.99 | 21.81 | 21.82 | 1,045,000 | -0.04(-0.18%) |
Mar 09, 2006 | 21.70 | 21.99 | 21.52 | 21.86 | 1,578,600 | -0.05(-0.23%) |
Mar 08, 2006 | 22.10 | 22.16 | 21.85 | 21.91 | 3,467,500 | -0.35(-1.57%) |
Mar 07, 2006 | 22.31 | 22.57 | 22.11 | 22.26 | 6,226,000 | +1.37(+6.56%) |
Mar 06, 2006 | 21.08 | 21.12 | 20.78 | 20.89 | 643,700 | -0.24(-1.14%) |
Mar 03, 2006 | 20.90 | 21.18 | 20.54 | 21.13 | 2,252,900 | +0.22(+1.05%) |
Mar 02, 2006 | 21.14 | 21.15 | 20.69 | 20.91 | 1,439,600 | -0.36(-1.69%) |