Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.36 | 20.73 | 20.36 | 20.68 | 9,999,300 | +0.36(+1.77%) |
May 30, 2006 | 20.57 | 20.78 | 20.21 | 20.32 | 10,195,700 | -0.15(-0.73%) |
May 26, 2006 | 20.00 | 20.55 | 19.91 | 20.47 | 9,642,000 | +0.58(+2.92%) |
May 25, 2006 | 20.15 | 20.20 | 19.80 | 19.89 | 13,991,700 | -0.14(-0.70%) |
May 24, 2006 | 19.75 | 20.20 | 19.55 | 20.03 | 22,041,000 | +0.53(+2.72%) |
May 23, 2006 | 20.00 | 20.09 | 19.44 | 19.50 | 11,824,500 | -0.46(-2.30%) |
May 22, 2006 | 20.15 | 20.15 | 19.44 | 19.96 | 17,175,200 | -0.19(-0.94%) |
May 19, 2006 | 20.29 | 20.38 | 19.85 | 20.15 | 18,998,100 | -0.14(-0.69%) |
May 18, 2006 | 20.50 | 20.59 | 20.24 | 20.29 | 13,754,300 | -0.31(-1.50%) |
May 17, 2006 | 20.73 | 20.87 | 20.45 | 20.60 | 10,316,700 | -0.32(-1.53%) |
May 16, 2006 | 20.60 | 21.01 | 20.47 | 20.92 | 12,859,400 | +0.35(+1.70%) |
May 15, 2006 | 20.55 | 20.69 | 20.10 | 20.57 | 17,200,900 | -0.13(-0.63%) |
May 12, 2006 | 21.20 | 21.27 | 20.61 | 20.70 | 15,129,600 | -0.57(-2.68%) |
May 11, 2006 | 21.04 | 21.76 | 20.59 | 21.27 | 16,900,200 | +0.26(+1.24%) |
May 10, 2006 | 21.26 | 21.52 | 21.01 | 21.01 | 12,326,000 | -0.35(-1.64%) |
May 09, 2006 | 21.96 | 22.06 | 21.27 | 21.36 | 14,658,700 | -0.57(-2.60%) |
May 08, 2006 | 21.50 | 22.14 | 21.50 | 21.93 | 15,695,000 | +0.02(+0.09%) |
May 05, 2006 | 21.91 | 22.18 | 21.70 | 21.91 | 11,537,800 | +0.05(+0.23%) |
May 04, 2006 | 21.83 | 22.12 | 21.74 | 21.86 | 9,500,200 | +0.20(+0.92%) |
May 03, 2006 | 22.00 | 22.00 | 21.60 | 21.66 | 10,756,700 | -0.41(-1.86%) |
May 02, 2006 | 22.38 | 22.62 | 21.96 | 22.07 | 12,226,100 | -0.21(-0.94%) |
May 01, 2006 | 23.47 | 23.49 | 22.22 | 22.28 | 15,692,800 | -0.96(-4.13%) |
Apr 28, 2006 | 23.38 | 23.58 | 23.16 | 23.24 | 13,939,000 | -0.06(-0.26%) |
Apr 27, 2006 | 23.05 | 23.36 | 22.91 | 23.30 | 22,468,800 | +0.24(+1.04%) |
Apr 26, 2006 | 22.58 | 23.08 | 22.55 | 23.06 | 26,533,400 | +0.62(+2.76%) |
Apr 25, 2006 | 22.09 | 22.48 | 21.70 | 22.44 | 18,392,500 | +0.36(+1.63%) |
Apr 24, 2006 | 22.45 | 22.45 | 22.03 | 22.08 | 8,807,400 | -0.41(-1.82%) |
Apr 21, 2006 | 22.79 | 22.80 | 22.40 | 22.49 | 34,046,700 | +0.23(+1.03%) |
Apr 20, 2006 | 21.98 | 22.55 | 21.87 | 22.26 | 21,037,700 | +0.47(+2.16%) |
Apr 19, 2006 | 21.74 | 21.87 | 21.66 | 21.79 | 11,660,900 | +0.05(+0.23%) |
Apr 18, 2006 | 21.48 | 21.96 | 21.43 | 21.74 | 16,259,000 | +0.26(+1.21%) |
Apr 17, 2006 | 21.55 | 21.87 | 21.25 | 21.48 | 8,555,100 | -0.07(-0.32%) |
Apr 13, 2006 | 22.16 | 21.76 | 21.28 | 21.55 | 25,923,200 | -0.61(-2.75%) |
Apr 12, 2006 | 21.30 | 22.18 | 21.30 | 22.16 | 20,231,200 | +0.80(+3.75%) |
Apr 11, 2006 | 21.50 | 21.60 | 21.20 | 21.36 | 18,261,800 | -0.17(-0.79%) |
Apr 10, 2006 | 21.51 | 21.65 | 21.33 | 21.53 | 12,519,100 | -0.04(-0.19%) |
Apr 07, 2006 | 21.98 | 22.00 | 21.50 | 21.57 | 15,261,400 | -0.36(-1.64%) |
Apr 06, 2006 | 22.25 | 22.42 | 21.90 | 21.93 | 19,487,400 | +0.24(+1.11%) |
Apr 05, 2006 | 21.75 | 22.00 | 21.50 | 21.69 | 26,631,800 | -0.45(-2.03%) |
Apr 04, 2006 | 22.31 | 22.75 | 22.10 | 22.14 | 13,678,600 | -0.49(-2.17%) |
Apr 03, 2006 | 22.98 | 23.25 | 22.61 | 22.63 | 8,353,400 | -0.42(-1.82%) |
Mar 31, 2006 | 23.32 | 23.32 | 23.01 | 23.05 | 9,462,400 | -0.27(-1.16%) |
Mar 30, 2006 | 23.00 | 23.46 | 23.00 | 23.32 | 7,110,400 | +0.07(+0.30%) |
Mar 29, 2006 | 23.52 | 23.90 | 23.12 | 23.25 | 9,012,400 | -0.29(-1.23%) |
Mar 28, 2006 | 23.43 | 23.66 | 23.37 | 23.54 | 6,330,300 | +0.11(+0.47%) |
Mar 27, 2006 | 23.60 | 23.70 | 23.38 | 23.43 | 6,483,400 | -0.06(-0.26%) |
Mar 24, 2006 | 23.60 | 23.96 | 23.45 | 23.49 | 8,719,600 | +0.02(+0.09%) |
Mar 23, 2006 | 23.54 | 23.60 | 23.20 | 23.47 | 9,867,600 | +0.00(+0.00%) |
Mar 22, 2006 | 23.57 | 23.61 | 23.40 | 23.47 | 7,683,800 | -0.10(-0.42%) |
Mar 21, 2006 | 23.59 | 23.79 | 23.40 | 23.57 | 12,107,500 | +0.07(+0.30%) |
Mar 20, 2006 | 22.70 | 23.59 | 22.65 | 23.50 | 15,758,200 | +0.88(+3.89%) |
Mar 17, 2006 | 22.65 | 22.72 | 22.51 | 22.62 | 10,355,300 | +0.12(+0.53%) |
Mar 16, 2006 | 22.85 | 22.88 | 22.50 | 22.50 | 8,428,800 | -0.28(-1.23%) |
Mar 15, 2006 | 22.95 | 22.96 | 22.55 | 22.78 | 10,295,500 | -0.17(-0.74%) |
Mar 14, 2006 | 22.75 | 23.05 | 22.66 | 22.95 | 9,363,200 | +0.19(+0.83%) |
Mar 13, 2006 | 23.00 | 23.01 | 22.73 | 22.76 | 6,946,600 | +0.14(+0.62%) |
Mar 10, 2006 | 22.58 | 22.76 | 22.49 | 22.62 | 10,453,800 | +0.11(+0.49%) |
Mar 09, 2006 | 22.96 | 23.46 | 22.51 | 22.51 | 12,671,700 | -0.45(-1.96%) |
Mar 08, 2006 | 23.29 | 23.30 | 22.76 | 22.96 | 10,731,300 | -0.37(-1.59%) |
Mar 07, 2006 | 23.59 | 23.80 | 23.30 | 23.33 | 5,818,900 | -0.39(-1.64%) |
Mar 06, 2006 | 23.63 | 23.95 | 23.54 | 23.72 | 6,147,100 | +0.19(+0.81%) |
Mar 03, 2006 | 23.75 | 23.77 | 23.42 | 23.53 | 6,225,500 | -0.27(-1.13%) |
Mar 02, 2006 | 23.97 | 23.98 | 23.20 | 23.80 | 10,746,700 | -0.20(-0.83%) |