Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.54 | 20.58 | 20.37 | 20.51 | 7,520,022 | +0.15(+0.76%) |
May 30, 2006 | 20.90 | 20.92 | 20.34 | 20.35 | 5,463,244 | -0.66(-3.15%) |
May 26, 2006 | 21.17 | 21.17 | 20.80 | 21.01 | 3,927,974 | -0.08(-0.38%) |
May 25, 2006 | 20.76 | 21.15 | 20.74 | 21.09 | 8,074,864 | +0.43(+2.06%) |
May 24, 2006 | 20.90 | 20.90 | 20.22 | 20.67 | 10,921,999 | -0.47(-2.23%) |
May 23, 2006 | 21.31 | 22.20 | 21.13 | 21.14 | 8,940,869 | +0.45(+2.17%) |
May 22, 2006 | 21.02 | 21.13 | 20.69 | 20.69 | 5,775,360 | -0.35(-1.64%) |
May 19, 2006 | 21.01 | 21.30 | 20.85 | 21.04 | 8,211,601 | +0.01(+0.07%) |
May 18, 2006 | 21.22 | 21.34 | 21.01 | 21.02 | 5,193,034 | -0.20(-0.94%) |
May 17, 2006 | 21.26 | 21.49 | 21.07 | 21.22 | 5,590,730 | -0.23(-1.06%) |
May 16, 2006 | 21.87 | 21.90 | 21.42 | 21.45 | 5,221,606 | -0.31(-1.42%) |
May 15, 2006 | 21.44 | 21.81 | 21.34 | 21.76 | 4,924,049 | +0.25(+1.16%) |
May 12, 2006 | 21.97 | 22.07 | 21.30 | 21.51 | 5,532,497 | -0.46(-2.08%) |
May 11, 2006 | 22.34 | 22.34 | 21.87 | 21.96 | 3,765,657 | -0.40(-1.78%) |
May 10, 2006 | 22.49 | 22.49 | 22.09 | 22.36 | 4,187,027 | -0.20(-0.88%) |
May 09, 2006 | 22.51 | 22.68 | 22.47 | 22.56 | 3,194,217 | -0.08(-0.36%) |
May 08, 2006 | 22.83 | 22.92 | 22.46 | 22.64 | 5,156,435 | -0.12(-0.52%) |
May 05, 2006 | 22.41 | 22.80 | 22.28 | 22.76 | 5,000,785 | +0.50(+2.25%) |
May 04, 2006 | 22.58 | 22.59 | 22.05 | 22.26 | 6,285,846 | +0.21(+0.93%) |
May 03, 2006 | 22.22 | 22.39 | 21.91 | 22.05 | 5,006,636 | -0.10(-0.43%) |
May 02, 2006 | 22.05 | 22.22 | 21.90 | 22.15 | 4,688,398 | +0.19(+0.87%) |
May 01, 2006 | 21.84 | 22.42 | 21.84 | 21.95 | 7,024,774 | +0.11(+0.50%) |
Apr 28, 2006 | 21.84 | 22.01 | 21.68 | 21.84 | 4,417,236 | +0.01(+0.03%) |
Apr 27, 2006 | 21.14 | 22.03 | 21.14 | 21.84 | 7,758,394 | +0.26(+1.23%) |
Apr 26, 2006 | 21.29 | 21.72 | 21.25 | 21.57 | 8,481,539 | +0.32(+1.52%) |
Apr 25, 2006 | 21.44 | 21.59 | 21.13 | 21.25 | 8,037,720 | -0.26(-1.23%) |
Apr 24, 2006 | 21.59 | 21.70 | 21.35 | 21.51 | 5,857,402 | -0.08(-0.37%) |
Apr 21, 2006 | 21.83 | 21.87 | 21.34 | 21.59 | 6,578,914 | -0.24(-1.08%) |
Apr 20, 2006 | 22.01 | 22.05 | 21.79 | 21.83 | 6,652,521 | -0.21(-0.97%) |
Apr 19, 2006 | 22.34 | 22.42 | 21.99 | 22.04 | 5,891,552 | -0.34(-1.51%) |
Apr 18, 2006 | 22.31 | 22.67 | 22.26 | 22.38 | 3,846,339 | +0.11(+0.50%) |
Apr 17, 2006 | 22.44 | 22.49 | 21.95 | 22.27 | 2,877,203 | -0.27(-1.21%) |
Apr 13, 2006 | 22.19 | 22.80 | 21.82 | 22.54 | 3,525,244 | +0.35(+1.59%) |
Apr 12, 2006 | 22.17 | 22.48 | 22.16 | 22.19 | 4,041,173 | -0.09(-0.40%) |
Apr 11, 2006 | 22.66 | 22.78 | 22.22 | 22.28 | 5,125,142 | -0.39(-1.72%) |
Apr 10, 2006 | 22.89 | 22.92 | 22.57 | 22.67 | 4,580,096 | -0.25(-1.09%) |
Apr 07, 2006 | 22.93 | 23.44 | 22.67 | 22.92 | 7,313,351 | -0.05(-0.22%) |
Apr 06, 2006 | 22.40 | 22.99 | 22.20 | 22.97 | 10,407,294 | +1.15(+5.25%) |
Apr 05, 2006 | 21.94 | 22.10 | 21.81 | 21.82 | 3,995,186 | -0.06(-0.27%) |
Apr 04, 2006 | 21.64 | 21.91 | 21.62 | 21.88 | 3,961,580 | +0.20(+0.92%) |
Apr 03, 2006 | 22.03 | 22.05 | 21.64 | 21.68 | 5,904,750 | -0.27(-1.24%) |
Mar 31, 2006 | 22.01 | 22.33 | 21.82 | 21.95 | 4,161,040 | +0.05(+0.24%) |
Mar 30, 2006 | 22.06 | 22.12 | 21.87 | 21.90 | 5,519,572 | -0.19(-0.86%) |
Mar 29, 2006 | 21.94 | 22.21 | 21.80 | 22.09 | 4,361,452 | +0.28(+1.28%) |
Mar 28, 2006 | 22.06 | 22.06 | 21.61 | 21.81 | 3,907,157 | -0.07(-0.30%) |
Mar 27, 2006 | 21.69 | 22.01 | 21.69 | 21.88 | 6,252,648 | +0.53(+2.48%) |
Mar 24, 2006 | 21.62 | 21.69 | 21.33 | 21.35 | 4,688,262 | -0.32(-1.49%) |
Mar 23, 2006 | 21.73 | 21.91 | 21.66 | 21.67 | 3,736,405 | +0.01(+0.07%) |
Mar 22, 2006 | 20.87 | 21.80 | 20.87 | 21.66 | 4,480,502 | -0.11(-0.51%) |
Mar 21, 2006 | 22.03 | 22.03 | 21.65 | 21.77 | 4,427,712 | -0.15(-0.70%) |
Mar 20, 2006 | 21.86 | 22.04 | 21.79 | 21.92 | 4,617,648 | +0.17(+0.78%) |
Mar 17, 2006 | 21.72 | 21.85 | 21.68 | 21.76 | 6,447,755 | +0.00(+0.00%) |
Mar 16, 2006 | 21.96 | 22.18 | 21.68 | 21.76 | 6,496,327 | -0.08(-0.37%) |
Mar 15, 2006 | 21.68 | 22.13 | 21.61 | 21.84 | 12,538,631 | -0.63(-2.81%) |
Mar 14, 2006 | 22.09 | 22.59 | 22.06 | 22.47 | 5,974,275 | +0.37(+1.70%) |
Mar 13, 2006 | 22.29 | 22.59 | 22.06 | 22.09 | 3,404,697 | -0.25(-1.12%) |
Mar 10, 2006 | 22.26 | 22.45 | 22.01 | 22.34 | 4,333,288 | +0.21(+0.93%) |
Mar 09, 2006 | 22.23 | 22.77 | 22.01 | 22.14 | 10,647,299 | +0.04(+0.17%) |
Mar 08, 2006 | 21.39 | 22.24 | 21.31 | 22.10 | 11,531,263 | +0.85(+3.98%) |
Mar 07, 2006 | 20.80 | 21.28 | 20.68 | 21.26 | 5,591,818 | +0.36(+1.72%) |
Mar 06, 2006 | 21.13 | 21.26 | 20.81 | 20.90 | 2,602,776 | -0.20(-0.94%) |
Mar 03, 2006 | 21.37 | 21.54 | 21.05 | 21.09 | 3,739,534 | -0.28(-1.31%) |
Mar 02, 2006 | 21.31 | 21.86 | 21.22 | 21.37 | 5,779,441 | +0.01(+0.07%) |