Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.45 | 21.57 | 21.35 | 21.46 | 3,237,494 | +0.06(+0.29%) |
May 30, 2006 | 21.41 | 21.48 | 21.27 | 21.40 | 3,226,219 | -0.01(-0.03%) |
May 26, 2006 | 21.47 | 21.65 | 21.31 | 21.40 | 2,184,300 | -0.06(-0.29%) |
May 25, 2006 | 21.11 | 21.49 | 21.11 | 21.47 | 2,653,366 | +0.32(+1.51%) |
May 24, 2006 | 21.03 | 21.42 | 20.87 | 21.15 | 3,435,384 | +0.03(+0.13%) |
May 23, 2006 | 21.75 | 22.44 | 20.42 | 21.12 | 2,854,870 | +0.03(+0.16%) |
May 22, 2006 | 21.32 | 21.65 | 20.98 | 21.09 | 4,918,037 | -0.23(-1.07%) |
May 19, 2006 | 21.32 | 21.54 | 21.13 | 21.31 | 4,709,595 | -0.01(-0.03%) |
May 18, 2006 | 21.56 | 21.78 | 21.31 | 21.32 | 3,803,987 | -0.24(-1.12%) |
May 17, 2006 | 21.82 | 21.83 | 21.36 | 21.56 | 4,374,817 | -0.54(-2.44%) |
May 16, 2006 | 22.47 | 22.47 | 22.07 | 22.10 | 3,971,666 | -0.36(-1.60%) |
May 15, 2006 | 22.41 | 22.48 | 22.18 | 22.46 | 2,608,411 | +0.05(+0.22%) |
May 12, 2006 | 22.82 | 22.83 | 22.38 | 22.41 | 2,863,976 | -0.37(-1.64%) |
May 11, 2006 | 22.99 | 23.06 | 22.78 | 22.79 | 3,891,007 | -0.08(-0.33%) |
May 10, 2006 | 22.50 | 23.00 | 22.49 | 22.86 | 3,409,798 | +0.33(+1.44%) |
May 09, 2006 | 22.62 | 22.72 | 22.48 | 22.54 | 2,771,030 | -0.07(-0.31%) |
May 08, 2006 | 22.66 | 22.78 | 22.56 | 22.61 | 2,895,488 | -0.06(-0.24%) |
May 05, 2006 | 22.45 | 22.70 | 22.34 | 22.66 | 4,344,606 | +0.34(+1.52%) |
May 04, 2006 | 22.31 | 22.55 | 22.24 | 22.32 | 3,653,366 | -0.06(-0.25%) |
May 03, 2006 | 22.43 | 22.56 | 22.26 | 22.38 | 4,057,384 | -0.05(-0.22%) |
May 02, 2006 | 22.48 | 22.52 | 22.01 | 22.43 | 4,774,065 | +0.29(+1.31%) |
May 01, 2006 | 22.07 | 22.27 | 21.69 | 22.14 | 4,114,771 | +0.07(+0.31%) |
Apr 28, 2006 | 22.11 | 22.21 | 22.01 | 22.07 | 4,595,834 | -0.04(-0.19%) |
Apr 27, 2006 | 22.00 | 22.23 | 21.83 | 22.11 | 4,843,594 | -0.12(-0.56%) |
Apr 26, 2006 | 22.36 | 22.64 | 22.19 | 22.23 | 2,068,805 | -0.12(-0.56%) |
Apr 25, 2006 | 22.41 | 22.50 | 22.23 | 22.36 | 2,510,984 | -0.05(-0.22%) |
Apr 24, 2006 | 23.28 | 23.31 | 22.38 | 22.41 | 1,738,941 | -0.25(-1.10%) |
Apr 21, 2006 | 22.95 | 22.95 | 22.55 | 22.66 | 2,411,534 | -0.08(-0.33%) |
Apr 20, 2006 | 22.73 | 22.80 | 22.50 | 22.73 | 2,025,439 | +0.01(+0.03%) |
Apr 19, 2006 | 22.69 | 22.73 | 22.49 | 22.73 | 1,929,458 | +0.02(+0.09%) |
Apr 18, 2006 | 22.11 | 22.77 | 22.00 | 22.70 | 3,928,590 | +0.60(+2.72%) |
Apr 17, 2006 | 22.07 | 22.17 | 22.00 | 22.10 | 1,720,149 | -0.09(-0.41%) |
Apr 13, 2006 | 22.23 | 22.30 | 22.04 | 22.19 | 1,321,624 | -0.03(-0.16%) |
Apr 12, 2006 | 22.21 | 22.27 | 22.07 | 22.23 | 1,480,195 | +0.03(+0.12%) |
Apr 11, 2006 | 22.33 | 22.37 | 22.10 | 22.20 | 2,733,736 | -0.14(-0.62%) |
Apr 10, 2006 | 22.40 | 22.41 | 22.24 | 22.34 | 1,681,988 | -0.21(-0.95%) |
Apr 07, 2006 | 22.73 | 22.89 | 22.48 | 22.55 | 3,750,359 | -0.07(-0.31%) |
Apr 06, 2006 | 22.93 | 22.93 | 22.49 | 22.62 | 3,075,742 | -0.35(-1.51%) |
Apr 05, 2006 | 22.79 | 23.03 | 22.60 | 22.97 | 3,881,755 | +0.08(+0.33%) |
Apr 04, 2006 | 22.70 | 23.06 | 22.55 | 22.89 | 4,287,364 | +0.04(+0.18%) |
Apr 03, 2006 | 22.53 | 22.88 | 22.48 | 22.85 | 4,570,104 | +0.37(+1.66%) |
Mar 31, 2006 | 22.37 | 22.65 | 22.33 | 22.48 | 4,465,016 | +0.15(+0.68%) |
Mar 30, 2006 | 22.14 | 22.35 | 21.99 | 22.32 | 2,877,998 | +0.08(+0.34%) |
Mar 29, 2006 | 22.31 | 22.33 | 22.06 | 22.25 | 2,857,038 | -0.04(-0.19%) |
Mar 28, 2006 | 22.79 | 22.79 | 22.10 | 22.29 | 2,916,593 | -0.06(-0.25%) |
Mar 27, 2006 | 22.15 | 22.39 | 22.15 | 22.35 | 1,746,746 | +0.13(+0.59%) |
Mar 24, 2006 | 22.21 | 22.47 | 22.01 | 22.21 | 2,352,846 | -0.01(-0.06%) |
Mar 23, 2006 | 22.01 | 22.35 | 21.92 | 22.23 | 2,219,571 | +0.17(+0.75%) |
Mar 22, 2006 | 22.10 | 22.18 | 21.91 | 22.06 | 2,075,743 | -0.10(-0.47%) |
Mar 21, 2006 | 22.28 | 22.31 | 22.06 | 22.17 | 2,756,431 | -0.02(-0.09%) |
Mar 20, 2006 | 22.26 | 22.35 | 22.14 | 22.19 | 2,738,651 | -0.12(-0.53%) |
Mar 17, 2006 | 21.94 | 22.46 | 21.80 | 22.30 | 5,666,808 | +0.58(+2.68%) |
Mar 16, 2006 | 21.55 | 21.85 | 21.46 | 21.72 | 3,911,677 | +0.24(+1.09%) |
Mar 15, 2006 | 21.34 | 21.54 | 21.31 | 21.49 | 3,043,508 | +0.11(+0.52%) |
Mar 14, 2006 | 20.68 | 21.41 | 20.68 | 21.38 | 4,115,060 | +0.70(+3.38%) |
Mar 13, 2006 | 21.10 | 21.19 | 20.58 | 20.68 | 6,952,439 | -0.85(-3.95%) |
Mar 10, 2006 | 21.11 | 21.60 | 21.02 | 21.53 | 2,538,882 | +0.35(+1.63%) |
Mar 09, 2006 | 21.08 | 21.31 | 21.04 | 21.18 | 1,751,806 | +0.10(+0.46%) |
Mar 08, 2006 | 21.12 | 21.14 | 20.89 | 21.09 | 2,582,826 | -0.12(-0.59%) |
Mar 07, 2006 | 21.16 | 21.21 | 20.95 | 21.21 | 2,728,099 | +0.01(+0.07%) |
Mar 06, 2006 | 21.37 | 21.45 | 21.11 | 21.20 | 1,845,474 | -0.18(-0.84%) |
Mar 03, 2006 | 21.41 | 21.47 | 21.27 | 21.38 | 2,258,021 | -0.17(-0.77%) |
Mar 02, 2006 | 21.45 | 21.59 | 21.24 | 21.54 | 1,973,979 | -0.05(-0.22%) |