Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.55 | 21.10 | 20.41 | 20.84 | 11,279,925 | +0.55(+2.72%) |
May 30, 2006 | 21.30 | 21.44 | 20.25 | 20.29 | 14,036,046 | -0.81(-3.85%) |
May 26, 2006 | 21.13 | 21.29 | 20.38 | 21.11 | 9,651,931 | +0.25(+1.21%) |
May 25, 2006 | 20.12 | 21.00 | 19.94 | 20.85 | 17,460,448 | +1.09(+5.52%) |
May 24, 2006 | 20.33 | 20.68 | 19.32 | 19.76 | 21,070,454 | -0.91(-4.41%) |
May 23, 2006 | 20.87 | 21.48 | 20.57 | 20.67 | 24,962,760 | +0.47(+2.32%) |
May 22, 2006 | 20.10 | 20.31 | 19.44 | 20.20 | 23,454,830 | -0.18(-0.88%) |
May 19, 2006 | 19.82 | 20.52 | 19.75 | 20.38 | 30,047,390 | -0.07(-0.36%) |
May 18, 2006 | 21.56 | 21.67 | 20.39 | 20.46 | 18,805,606 | -0.74(-3.50%) |
May 17, 2006 | 22.04 | 22.88 | 20.89 | 21.20 | 25,635,608 | -1.37(-6.09%) |
May 16, 2006 | 23.44 | 23.44 | 21.74 | 22.57 | 16,421,497 | -0.32(-1.41%) |
May 15, 2006 | 22.90 | 23.60 | 22.34 | 22.90 | 19,581,058 | -1.46(-5.99%) |
May 12, 2006 | 25.31 | 25.72 | 24.11 | 24.36 | 14,441,635 | -1.04(-4.10%) |
May 11, 2006 | 26.51 | 26.73 | 25.28 | 25.40 | 14,716,414 | -0.60(-2.29%) |
May 10, 2006 | 25.86 | 26.17 | 25.27 | 25.99 | 12,524,088 | +0.13(+0.50%) |
May 09, 2006 | 25.22 | 26.01 | 25.11 | 25.86 | 11,043,287 | +1.06(+4.29%) |
May 08, 2006 | 24.81 | 25.31 | 24.58 | 24.80 | 8,294,686 | +0.05(+0.21%) |
May 05, 2006 | 24.94 | 25.30 | 24.53 | 24.75 | 8,507,956 | +0.10(+0.41%) |
May 04, 2006 | 23.88 | 25.19 | 23.66 | 24.65 | 15,356,492 | +1.14(+4.86%) |
May 03, 2006 | 24.20 | 24.32 | 23.32 | 23.50 | 11,069,879 | -0.60(-2.50%) |
May 02, 2006 | 24.50 | 24.52 | 23.70 | 24.11 | 11,982,050 | -0.23(-0.95%) |
May 01, 2006 | 24.53 | 24.76 | 24.25 | 24.34 | 8,838,068 | +0.29(+1.22%) |
Apr 28, 2006 | 23.90 | 24.57 | 23.84 | 24.04 | 13,739,510 | +0.48(+2.05%) |
Apr 27, 2006 | 23.69 | 24.37 | 22.71 | 23.56 | 16,208,496 | -0.85(-3.49%) |
Apr 26, 2006 | 24.91 | 25.45 | 24.24 | 24.41 | 13,859,307 | -0.45(-1.80%) |
Apr 25, 2006 | 25.17 | 25.41 | 24.39 | 24.86 | 12,085,193 | +0.32(+1.32%) |
Apr 24, 2006 | 24.76 | 24.84 | 24.08 | 24.53 | 13,751,329 | -0.22(-0.90%) |
Apr 21, 2006 | 25.23 | 25.65 | 24.63 | 24.76 | 17,428,484 | -0.44(-1.74%) |
Apr 20, 2006 | 26.79 | 26.79 | 25.17 | 25.20 | 16,834,876 | -1.64(-6.12%) |
Apr 19, 2006 | 26.19 | 26.88 | 25.55 | 26.84 | 13,940,156 | +0.94(+3.62%) |
Apr 18, 2006 | 25.23 | 26.31 | 25.05 | 25.90 | 22,290,174 | +1.63(+6.72%) |
Apr 17, 2006 | 24.27 | 24.41 | 23.97 | 24.27 | 9,846,130 | +0.61(+2.58%) |
Apr 13, 2006 | 23.32 | 23.72 | 22.78 | 23.66 | 6,461,212 | +0.34(+1.44%) |
Apr 12, 2006 | 23.18 | 23.57 | 22.94 | 23.32 | 9,881,317 | +0.38(+1.67%) |
Apr 11, 2006 | 23.64 | 24.15 | 22.83 | 22.94 | 12,023,146 | -0.17(-0.74%) |
Apr 10, 2006 | 23.27 | 23.36 | 22.82 | 23.11 | 9,611,103 | +0.40(+1.77%) |
Apr 07, 2006 | 23.47 | 23.67 | 22.69 | 22.71 | 12,923,499 | -1.23(-5.15%) |
Apr 06, 2006 | 24.05 | 24.19 | 23.58 | 23.94 | 13,197,472 | +0.08(+0.33%) |
Apr 05, 2006 | 23.47 | 24.18 | 22.93 | 23.86 | 12,894,221 | +0.71(+3.07%) |
Apr 04, 2006 | 22.77 | 23.22 | 22.59 | 23.15 | 6,803,142 | +0.26(+1.15%) |
Apr 03, 2006 | 22.97 | 23.44 | 22.73 | 22.89 | 9,870,035 | +0.64(+2.86%) |
Mar 31, 2006 | 22.67 | 22.67 | 22.03 | 22.25 | 9,821,956 | -0.51(-2.26%) |
Mar 30, 2006 | 22.64 | 22.97 | 22.48 | 22.77 | 13,241,523 | +0.54(+2.43%) |
Mar 29, 2006 | 21.20 | 22.34 | 21.13 | 22.23 | 12,552,560 | +1.12(+5.29%) |
Mar 28, 2006 | 21.22 | 21.57 | 20.89 | 21.11 | 12,709,154 | +0.19(+0.91%) |
Mar 27, 2006 | 20.18 | 21.15 | 20.17 | 20.92 | 12,533,489 | +0.93(+4.66%) |
Mar 24, 2006 | 19.73 | 20.20 | 19.66 | 19.99 | 5,774,397 | +0.34(+1.72%) |
Mar 23, 2006 | 19.19 | 19.71 | 19.18 | 19.65 | 5,752,641 | +0.41(+2.13%) |
Mar 22, 2006 | 19.10 | 19.54 | 18.99 | 19.24 | 6,734,648 | +0.25(+1.33%) |
Mar 21, 2006 | 19.25 | 19.64 | 18.99 | 18.99 | 7,906,826 | -0.61(-3.10%) |
Mar 20, 2006 | 19.78 | 20.04 | 19.49 | 19.59 | 5,361,020 | -0.22(-1.11%) |
Mar 17, 2006 | 19.81 | 20.25 | 19.66 | 19.81 | 9,719,081 | +0.18(+0.93%) |
Mar 16, 2006 | 19.75 | 20.01 | 19.38 | 19.63 | 7,365,325 | -0.21(-1.07%) |
Mar 15, 2006 | 19.38 | 19.90 | 19.38 | 19.84 | 7,787,029 | +0.51(+2.66%) |
Mar 14, 2006 | 18.61 | 19.47 | 18.60 | 19.33 | 9,063,693 | +0.80(+4.32%) |
Mar 13, 2006 | 18.63 | 18.72 | 18.26 | 18.53 | 6,916,223 | -0.13(-0.68%) |
Mar 10, 2006 | 17.87 | 18.78 | 17.54 | 18.66 | 9,117,145 | +0.66(+3.64%) |
Mar 09, 2006 | 18.28 | 18.78 | 17.99 | 18.00 | 10,327,195 | -0.05(-0.29%) |
Mar 08, 2006 | 18.06 | 18.19 | 17.71 | 18.05 | 21,389,016 | -0.64(-3.44%) |
Mar 07, 2006 | 19.25 | 19.38 | 18.54 | 18.70 | 8,931,004 | -0.57(-2.96%) |
Mar 06, 2006 | 20.01 | 20.10 | 19.08 | 19.27 | 6,925,355 | -0.67(-3.36%) |
Mar 03, 2006 | 19.80 | 20.18 | 19.79 | 19.94 | 5,401,041 | -0.06(-0.30%) |
Mar 02, 2006 | 19.69 | 20.19 | 19.37 | 20.00 | 7,949,802 | +0.63(+3.25%) |