Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.63 | 23.00 | 22.59 | 22.98 | 5,732,159 | +0.35(+1.57%) |
May 30, 2006 | 23.06 | 23.14 | 22.62 | 22.63 | 7,103,111 | -0.61(-2.63%) |
May 26, 2006 | 23.40 | 23.51 | 23.10 | 23.24 | 4,228,633 | -0.09(-0.38%) |
May 25, 2006 | 22.71 | 23.36 | 22.62 | 23.33 | 9,514,142 | +0.80(+3.54%) |
May 24, 2006 | 22.18 | 22.71 | 22.11 | 22.53 | 4,199,773 | +0.49(+2.21%) |
May 23, 2006 | 22.35 | 22.35 | 22.02 | 22.04 | 4,278,573 | -0.36(-1.62%) |
May 22, 2006 | 22.43 | 22.66 | 22.26 | 22.41 | 4,508,212 | +0.04(+0.20%) |
May 19, 2006 | 22.62 | 22.62 | 22.17 | 22.36 | 7,411,775 | -0.12(-0.55%) |
May 18, 2006 | 22.19 | 22.94 | 22.19 | 22.49 | 3,570,043 | -0.40(-1.74%) |
May 17, 2006 | 23.29 | 23.52 | 22.86 | 22.89 | 5,799,686 | -0.47(-2.01%) |
May 16, 2006 | 22.88 | 23.44 | 22.86 | 23.36 | 5,681,542 | +0.59(+2.61%) |
May 15, 2006 | 22.66 | 22.89 | 22.40 | 22.76 | 3,359,457 | +0.00(+0.00%) |
May 12, 2006 | 22.66 | 23.11 | 22.56 | 22.76 | 4,141,940 | -0.23(-1.00%) |
May 11, 2006 | 23.33 | 23.37 | 22.97 | 22.99 | 4,002,376 | -0.34(-1.44%) |
May 10, 2006 | 23.75 | 23.75 | 23.29 | 23.33 | 4,629,964 | -0.33(-1.39%) |
May 09, 2006 | 23.70 | 23.77 | 23.60 | 23.66 | 4,767,048 | +0.06(+0.26%) |
May 08, 2006 | 23.51 | 23.78 | 23.47 | 23.60 | 5,943,421 | +0.20(+0.83%) |
May 05, 2006 | 23.13 | 23.45 | 23.11 | 23.40 | 3,014,267 | +0.30(+1.31%) |
May 04, 2006 | 22.84 | 23.20 | 22.80 | 23.10 | 3,028,585 | +0.26(+1.13%) |
May 03, 2006 | 22.67 | 22.89 | 22.65 | 22.84 | 5,330,039 | +0.18(+0.78%) |
May 02, 2006 | 22.93 | 22.97 | 22.62 | 22.66 | 7,383,704 | -0.20(-0.89%) |
May 01, 2006 | 22.62 | 23.07 | 22.59 | 22.87 | 5,534,312 | +0.27(+1.22%) |
Apr 28, 2006 | 22.62 | 22.68 | 22.48 | 22.59 | 5,527,773 | -0.03(-0.12%) |
Apr 27, 2006 | 22.34 | 22.71 | 22.29 | 22.62 | 4,526,362 | +0.31(+1.39%) |
Apr 26, 2006 | 22.53 | 22.69 | 22.20 | 22.31 | 6,655,672 | -0.20(-0.87%) |
Apr 25, 2006 | 22.09 | 22.50 | 21.87 | 22.50 | 4,573,146 | +0.50(+2.26%) |
Apr 24, 2006 | 21.93 | 22.11 | 21.91 | 22.01 | 2,193,004 | +0.00(+0.00%) |
Apr 21, 2006 | 21.91 | 22.03 | 21.73 | 22.01 | 3,510,069 | +0.25(+1.14%) |
Apr 20, 2006 | 21.80 | 21.92 | 21.67 | 21.76 | 4,245,543 | -0.03(-0.12%) |
Apr 19, 2006 | 21.98 | 22.02 | 21.63 | 21.79 | 3,730,801 | -0.21(-0.97%) |
Apr 18, 2006 | 22.00 | 22.10 | 21.44 | 22.00 | 5,390,013 | +0.08(+0.36%) |
Apr 17, 2006 | 22.13 | 22.13 | 21.74 | 21.92 | 2,675,616 | -0.12(-0.56%) |
Apr 13, 2006 | 21.76 | 22.09 | 21.67 | 22.04 | 2,023,791 | +0.28(+1.30%) |
Apr 12, 2006 | 21.87 | 22.00 | 21.76 | 21.76 | 2,331,892 | -0.06(-0.28%) |
Apr 11, 2006 | 22.18 | 22.18 | 21.67 | 21.82 | 3,640,502 | -0.26(-1.16%) |
Apr 10, 2006 | 22.26 | 22.32 | 22.06 | 22.08 | 6,063,032 | -0.22(-0.99%) |
Apr 07, 2006 | 22.58 | 22.58 | 22.17 | 22.30 | 4,685,429 | -0.29(-1.30%) |
Apr 06, 2006 | 22.00 | 22.62 | 21.96 | 22.59 | 8,052,890 | +0.51(+2.29%) |
Apr 05, 2006 | 22.06 | 22.18 | 21.88 | 22.09 | 6,110,042 | +0.12(+0.52%) |
Apr 04, 2006 | 21.81 | 22.00 | 21.72 | 21.97 | 3,998,543 | +0.06(+0.28%) |
Apr 03, 2006 | 21.38 | 21.95 | 21.33 | 21.91 | 5,227,451 | +0.64(+3.00%) |
Mar 31, 2006 | 21.49 | 21.63 | 21.26 | 21.27 | 6,647,667 | -0.23(-1.07%) |
Mar 30, 2006 | 21.78 | 21.90 | 21.47 | 21.50 | 6,033,157 | -0.18(-0.82%) |
Mar 29, 2006 | 21.64 | 21.77 | 21.49 | 21.68 | 6,526,254 | +0.02(+0.08%) |
Mar 28, 2006 | 21.91 | 21.97 | 21.48 | 21.66 | 5,246,278 | -0.32(-1.45%) |
Mar 27, 2006 | 22.04 | 22.21 | 21.78 | 21.98 | 4,982,030 | -0.22(-1.00%) |
Mar 24, 2006 | 21.95 | 22.23 | 21.94 | 22.20 | 4,986,991 | +0.12(+0.56%) |
Mar 23, 2006 | 22.18 | 22.18 | 22.04 | 22.08 | 4,116,463 | -0.17(-0.76%) |
Mar 22, 2006 | 22.02 | 22.26 | 21.95 | 22.25 | 8,085,583 | +0.27(+1.21%) |
Mar 21, 2006 | 21.79 | 22.00 | 21.78 | 21.98 | 7,129,265 | +0.34(+1.56%) |
Mar 20, 2006 | 21.71 | 21.82 | 21.52 | 21.64 | 3,354,046 | -0.20(-0.89%) |
Mar 17, 2006 | 21.60 | 21.95 | 21.43 | 21.84 | 4,981,467 | +0.35(+1.65%) |
Mar 16, 2006 | 21.73 | 21.73 | 21.42 | 21.48 | 3,609,387 | -0.11(-0.49%) |
Mar 15, 2006 | 21.33 | 21.69 | 21.19 | 21.59 | 3,633,625 | +0.34(+1.59%) |
Mar 14, 2006 | 21.31 | 21.40 | 21.24 | 21.25 | 3,799,569 | -0.05(-0.25%) |
Mar 13, 2006 | 21.33 | 21.53 | 21.30 | 21.31 | 3,846,015 | +0.06(+0.29%) |
Mar 10, 2006 | 21.41 | 21.49 | 21.18 | 21.24 | 4,165,051 | -0.01(-0.04%) |
Mar 09, 2006 | 21.38 | 21.47 | 21.22 | 21.25 | 3,506,462 | -0.16(-0.75%) |
Mar 08, 2006 | 21.61 | 21.66 | 21.31 | 21.41 | 4,762,200 | -0.20(-0.90%) |
Mar 07, 2006 | 21.28 | 21.68 | 21.27 | 21.61 | 5,354,727 | +0.29(+1.37%) |
Mar 06, 2006 | 21.29 | 21.69 | 21.20 | 21.32 | 4,898,495 | +0.04(+0.21%) |
Mar 03, 2006 | 21.34 | 21.56 | 21.16 | 21.27 | 4,681,145 | -0.07(-0.33%) |
Mar 02, 2006 | 21.50 | 21.55 | 21.21 | 21.34 | 9,163,428 | -0.52(-2.39%) |