Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.70 | 23.00 | 22.67 | 22.98 | 2,797,836 | +0.33(+1.47%) |
May 30, 2006 | 22.91 | 22.96 | 22.63 | 22.65 | 2,275,595 | -0.27(-1.20%) |
May 26, 2006 | 22.83 | 22.96 | 22.66 | 22.93 | 2,226,296 | +0.12(+0.54%) |
May 25, 2006 | 22.55 | 22.86 | 22.51 | 22.80 | 3,724,885 | +0.24(+1.04%) |
May 24, 2006 | 21.95 | 22.80 | 21.90 | 22.57 | 4,429,626 | +0.50(+2.25%) |
May 23, 2006 | 21.91 | 22.23 | 21.88 | 22.07 | 5,123,191 | +0.03(+0.12%) |
May 22, 2006 | 21.59 | 22.09 | 20.98 | 22.04 | 6,633,416 | +0.72(+3.37%) |
May 19, 2006 | 21.42 | 21.46 | 21.25 | 21.33 | 1,919,627 | -0.06(-0.27%) |
May 18, 2006 | 21.38 | 21.54 | 21.34 | 21.38 | 1,531,506 | -0.01(-0.03%) |
May 17, 2006 | 21.42 | 21.55 | 21.33 | 21.39 | 1,628,881 | -0.09(-0.43%) |
May 16, 2006 | 21.39 | 21.55 | 21.31 | 21.48 | 2,386,596 | +0.13(+0.61%) |
May 15, 2006 | 21.29 | 21.40 | 21.27 | 21.35 | 1,960,812 | +0.06(+0.28%) |
May 12, 2006 | 21.39 | 21.50 | 21.23 | 21.29 | 1,943,664 | -0.10(-0.49%) |
May 11, 2006 | 21.44 | 21.50 | 21.30 | 21.40 | 1,068,977 | -0.08(-0.40%) |
May 10, 2006 | 21.29 | 21.50 | 21.29 | 21.48 | 1,543,755 | +0.01(+0.06%) |
May 09, 2006 | 21.50 | 21.52 | 21.39 | 21.47 | 1,106,641 | -0.03(-0.12%) |
May 08, 2006 | 21.40 | 21.53 | 21.40 | 21.50 | 1,516,502 | +0.05(+0.24%) |
May 05, 2006 | 21.27 | 21.49 | 21.21 | 21.44 | 1,302,768 | +0.20(+0.95%) |
May 04, 2006 | 21.19 | 21.27 | 21.14 | 21.24 | 940,216 | +0.04(+0.18%) |
May 03, 2006 | 21.36 | 21.36 | 21.14 | 21.20 | 1,058,719 | -0.12(-0.58%) |
May 02, 2006 | 21.31 | 21.46 | 21.16 | 21.33 | 1,795,918 | +0.08(+0.37%) |
May 01, 2006 | 21.03 | 21.33 | 20.99 | 21.25 | 1,323,590 | +0.25(+1.21%) |
Apr 28, 2006 | 21.05 | 21.11 | 20.95 | 20.99 | 1,009,725 | -0.03(-0.16%) |
Apr 27, 2006 | 20.90 | 21.08 | 20.86 | 21.02 | 1,623,522 | +0.03(+0.12%) |
Apr 26, 2006 | 20.35 | 21.02 | 20.35 | 21.00 | 1,485,575 | +0.05(+0.22%) |
Apr 25, 2006 | 20.92 | 21.05 | 20.84 | 20.95 | 1,443,471 | +0.02(+0.09%) |
Apr 24, 2006 | 21.03 | 21.09 | 20.93 | 20.93 | 1,726,562 | -0.16(-0.77%) |
Apr 21, 2006 | 21.13 | 21.16 | 20.98 | 21.10 | 1,117,511 | +0.05(+0.22%) |
Apr 20, 2006 | 21.14 | 21.23 | 21.02 | 21.05 | 1,078,163 | -0.09(-0.40%) |
Apr 19, 2006 | 20.89 | 21.17 | 20.88 | 21.14 | 1,016,768 | +0.18(+0.87%) |
Apr 18, 2006 | 20.97 | 21.01 | 20.78 | 20.95 | 935,163 | +0.01(+0.03%) |
Apr 17, 2006 | 20.87 | 21.03 | 20.84 | 20.95 | 641,815 | +0.03(+0.16%) |
Apr 13, 2006 | 21.03 | 21.16 | 20.89 | 20.91 | 874,074 | -0.12(-0.56%) |
Apr 12, 2006 | 20.86 | 21.11 | 20.82 | 21.03 | 1,597,801 | +0.23(+1.10%) |
Apr 11, 2006 | 20.76 | 20.91 | 20.63 | 20.80 | 1,336,910 | +0.04(+0.19%) |
Apr 10, 2006 | 20.71 | 20.80 | 20.61 | 20.76 | 880,658 | +0.04(+0.19%) |
Apr 07, 2006 | 21.00 | 21.10 | 20.69 | 20.72 | 1,166,811 | -0.36(-1.70%) |
Apr 06, 2006 | 21.01 | 21.10 | 20.89 | 21.08 | 1,362,172 | -0.04(-0.19%) |
Apr 05, 2006 | 21.23 | 21.29 | 21.09 | 21.12 | 1,576,366 | -0.06(-0.28%) |
Apr 04, 2006 | 21.21 | 21.32 | 21.15 | 21.18 | 1,252,396 | -0.14(-0.67%) |
Apr 03, 2006 | 21.31 | 21.38 | 21.25 | 21.33 | 944,809 | +0.16(+0.77%) |
Mar 31, 2006 | 21.16 | 21.23 | 21.05 | 21.16 | 1,465,212 | +0.05(+0.22%) |
Mar 30, 2006 | 21.21 | 21.28 | 21.06 | 21.12 | 931,642 | -0.14(-0.68%) |
Mar 29, 2006 | 20.90 | 21.34 | 20.82 | 21.26 | 1,480,063 | +0.35(+1.69%) |
Mar 28, 2006 | 20.96 | 21.06 | 20.87 | 20.91 | 715,305 | -0.10(-0.50%) |
Mar 27, 2006 | 21.22 | 21.27 | 20.91 | 21.01 | 971,143 | -0.27(-1.26%) |
Mar 24, 2006 | 21.04 | 21.33 | 20.85 | 21.28 | 5,846,304 | +0.24(+1.15%) |
Mar 23, 2006 | 21.09 | 21.09 | 20.89 | 21.04 | 2,024,810 | -0.05(-0.25%) |
Mar 22, 2006 | 20.87 | 21.10 | 20.80 | 21.09 | 2,075,334 | +0.25(+1.22%) |
Mar 21, 2006 | 20.97 | 20.97 | 20.84 | 20.84 | 901,633 | -0.10(-0.50%) |
Mar 20, 2006 | 21.06 | 21.09 | 20.91 | 20.94 | 990,740 | -0.16(-0.74%) |
Mar 17, 2006 | 21.03 | 21.13 | 20.95 | 21.10 | 1,216,876 | +0.14(+0.65%) |
Mar 16, 2006 | 20.84 | 20.98 | 20.82 | 20.96 | 2,017,920 | +0.09(+0.44%) |
Mar 15, 2006 | 21.03 | 21.08 | 20.75 | 20.87 | 1,348,546 | -0.14(-0.65%) |
Mar 14, 2006 | 20.69 | 21.03 | 20.58 | 21.01 | 1,667,770 | +0.31(+1.48%) |
Mar 13, 2006 | 20.90 | 20.90 | 20.69 | 20.70 | 1,931,875 | -0.20(-0.97%) |
Mar 10, 2006 | 20.77 | 20.91 | 20.74 | 20.90 | 1,279,496 | +0.13(+0.63%) |
Mar 09, 2006 | 20.54 | 20.78 | 20.54 | 20.77 | 1,287,151 | +0.23(+1.11%) |
Mar 08, 2006 | 20.38 | 20.64 | 20.34 | 20.54 | 1,823,324 | +0.16(+0.77%) |
Mar 07, 2006 | 20.24 | 20.41 | 20.14 | 20.38 | 1,203,403 | +0.15(+0.74%) |
Mar 06, 2006 | 20.21 | 20.28 | 20.08 | 20.23 | 1,085,665 | -0.01(-0.03%) |
Mar 03, 2006 | 20.23 | 20.30 | 20.15 | 20.24 | 1,464,753 | -0.03(-0.13%) |
Mar 02, 2006 | 20.21 | 20.29 | 20.10 | 20.27 | 1,810,769 | -0.01(-0.03%) |