Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.18 | 21.26 | 20.99 | 21.25 | 1,336,512 | +0.24(+1.12%) |
May 30, 2006 | 21.34 | 21.39 | 21.00 | 21.01 | 1,498,536 | -0.24(-1.14%) |
May 26, 2006 | 21.20 | 21.31 | 21.08 | 21.25 | 584,268 | +0.11(+0.54%) |
May 25, 2006 | 20.93 | 21.14 | 20.80 | 21.14 | 878,113 | +0.15(+0.74%) |
May 24, 2006 | 20.89 | 21.19 | 20.67 | 20.98 | 1,395,728 | -0.13(-0.60%) |
May 23, 2006 | 21.33 | 21.61 | 21.10 | 21.11 | 1,511,927 | +0.50(+2.45%) |
May 22, 2006 | 20.59 | 20.76 | 20.37 | 20.61 | 2,092,327 | -0.26(-1.26%) |
May 19, 2006 | 20.78 | 20.90 | 20.45 | 20.87 | 1,741,796 | +0.15(+0.75%) |
May 18, 2006 | 21.25 | 21.27 | 20.70 | 20.71 | 1,798,779 | -0.03(-0.16%) |
May 17, 2006 | 21.45 | 21.62 | 20.62 | 20.75 | 2,354,184 | -0.71(-3.29%) |
May 16, 2006 | 21.60 | 21.62 | 21.33 | 21.45 | 724,421 | -0.03(-0.13%) |
May 15, 2006 | 21.55 | 21.74 | 21.24 | 21.48 | 1,114,380 | -0.31(-1.42%) |
May 12, 2006 | 22.13 | 22.13 | 21.72 | 21.79 | 1,641,814 | -0.54(-2.44%) |
May 11, 2006 | 22.74 | 22.74 | 22.29 | 22.33 | 1,710,700 | -0.28(-1.22%) |
May 10, 2006 | 22.76 | 22.84 | 22.55 | 22.61 | 1,955,596 | -0.18(-0.80%) |
May 09, 2006 | 22.86 | 22.86 | 22.70 | 22.79 | 1,113,041 | -0.25(-1.08%) |
May 08, 2006 | 23.17 | 23.23 | 23.01 | 23.04 | 587,095 | -0.29(-1.24%) |
May 05, 2006 | 23.19 | 23.33 | 23.09 | 23.33 | 1,210,345 | +0.43(+1.88%) |
May 04, 2006 | 22.73 | 22.97 | 22.69 | 22.90 | 702,550 | +0.17(+0.74%) |
May 03, 2006 | 22.90 | 22.90 | 22.54 | 22.73 | 1,551,354 | -0.29(-1.26%) |
May 02, 2006 | 23.07 | 23.15 | 22.95 | 23.02 | 1,719,627 | +0.20(+0.88%) |
May 01, 2006 | 23.26 | 23.34 | 22.76 | 22.82 | 1,369,839 | -0.36(-1.54%) |
Apr 28, 2006 | 22.93 | 23.25 | 22.93 | 23.17 | 1,555,371 | -0.36(-1.51%) |
Apr 27, 2006 | 23.16 | 23.57 | 23.01 | 23.53 | 2,160,618 | +0.30(+1.30%) |
Apr 26, 2006 | 23.07 | 23.25 | 22.97 | 23.23 | 2,770,924 | +0.65(+2.89%) |
Apr 25, 2006 | 22.60 | 22.64 | 22.45 | 22.58 | 1,039,989 | -0.01(-0.03%) |
Apr 24, 2006 | 22.43 | 22.61 | 22.36 | 22.58 | 1,666,809 | -0.06(-0.27%) |
Apr 21, 2006 | 22.87 | 22.88 | 22.56 | 22.64 | 1,806,962 | -0.19(-0.82%) |
Apr 20, 2006 | 22.72 | 22.99 | 22.68 | 22.83 | 1,963,481 | -0.01(-0.03%) |
Apr 19, 2006 | 22.40 | 22.89 | 22.40 | 22.84 | 1,347,671 | +0.90(+4.11%) |
Apr 18, 2006 | 21.92 | 22.10 | 21.65 | 21.94 | 3,811,210 | -0.18(-0.82%) |
Apr 17, 2006 | 21.74 | 22.24 | 21.74 | 22.12 | 1,754,740 | +0.11(+0.49%) |
Apr 13, 2006 | 21.94 | 22.05 | 21.76 | 22.01 | 2,141,872 | +0.07(+0.31%) |
Apr 12, 2006 | 21.97 | 22.08 | 21.88 | 21.94 | 838,835 | +0.11(+0.52%) |
Apr 11, 2006 | 22.34 | 22.38 | 21.73 | 21.83 | 1,128,217 | -0.51(-2.29%) |
Apr 10, 2006 | 22.52 | 22.55 | 22.31 | 22.34 | 563,141 | -0.09(-0.42%) |
Apr 07, 2006 | 22.89 | 22.91 | 22.40 | 22.44 | 1,111,851 | -0.30(-1.30%) |
Apr 06, 2006 | 22.66 | 22.78 | 22.45 | 22.73 | 788,993 | -0.11(-0.50%) |
Apr 05, 2006 | 22.75 | 22.95 | 22.60 | 22.85 | 628,754 | -0.14(-0.61%) |
Apr 04, 2006 | 23.01 | 23.09 | 22.94 | 22.99 | 1,686,597 | +0.07(+0.29%) |
Apr 03, 2006 | 22.97 | 23.08 | 22.88 | 22.92 | 1,551,205 | +0.30(+1.34%) |
Mar 31, 2006 | 22.84 | 22.84 | 22.55 | 22.62 | 866,955 | -0.60(-2.58%) |
Mar 30, 2006 | 22.99 | 23.34 | 22.99 | 23.22 | 1,585,425 | +0.46(+2.01%) |
Mar 29, 2006 | 22.38 | 22.80 | 22.37 | 22.76 | 1,114,975 | +0.45(+2.02%) |
Mar 28, 2006 | 22.66 | 22.68 | 22.21 | 22.31 | 1,805,177 | -0.20(-0.90%) |
Mar 27, 2006 | 22.70 | 22.76 | 22.41 | 22.51 | 1,001,454 | +0.04(+0.18%) |
Mar 24, 2006 | 22.29 | 22.47 | 22.15 | 22.47 | 960,985 | +0.42(+1.92%) |
Mar 23, 2006 | 22.38 | 22.44 | 21.96 | 22.05 | 1,451,670 | +0.31(+1.42%) |
Mar 22, 2006 | 21.55 | 21.81 | 21.52 | 21.74 | 681,869 | +0.16(+0.75%) |
Mar 21, 2006 | 21.74 | 21.84 | 21.57 | 21.58 | 1,739,861 | -0.50(-2.28%) |
Mar 20, 2006 | 22.05 | 22.11 | 21.99 | 22.08 | 356,482 | +0.27(+1.23%) |
Mar 17, 2006 | 22.07 | 22.08 | 21.72 | 21.81 | 576,829 | -0.19(-0.86%) |
Mar 16, 2006 | 22.05 | 22.27 | 21.96 | 22.00 | 1,035,972 | -0.02(-0.09%) |
Mar 15, 2006 | 21.92 | 22.04 | 21.82 | 22.02 | 1,375,196 | +0.54(+2.50%) |
Mar 14, 2006 | 21.02 | 21.48 | 21.02 | 21.48 | 944,917 | +0.25(+1.17%) |
Mar 13, 2006 | 21.22 | 21.30 | 21.18 | 21.23 | 431,469 | +0.01(+0.03%) |
Mar 10, 2006 | 21.17 | 21.35 | 21.00 | 21.23 | 873,948 | +0.24(+1.15%) |
Mar 09, 2006 | 21.13 | 21.23 | 20.96 | 20.98 | 900,282 | +0.20(+0.97%) |
Mar 08, 2006 | 20.61 | 20.87 | 20.58 | 20.78 | 832,140 | -0.10(-0.48%) |
Mar 07, 2006 | 21.03 | 21.16 | 20.86 | 20.88 | 1,715,907 | -0.66(-3.06%) |
Mar 06, 2006 | 21.84 | 21.86 | 21.49 | 21.54 | 848,952 | -0.04(-0.19%) |
Mar 03, 2006 | 21.47 | 21.77 | 21.44 | 21.58 | 658,957 | -0.32(-1.47%) |
Mar 02, 2006 | 21.86 | 21.92 | 21.61 | 21.90 | 1,279,677 | -0.20(-0.91%) |