Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.10 | 19.63 | 19.08 | 19.56 | 9,589,664 | +0.55(+2.89%) |
May 30, 2006 | 19.17 | 19.27 | 18.94 | 19.01 | 5,172,670 | -0.17(-0.89%) |
May 26, 2006 | 18.98 | 19.36 | 18.79 | 19.18 | 6,627,309 | +0.16(+0.84%) |
May 25, 2006 | 19.08 | 19.12 | 18.69 | 19.02 | 4,975,922 | +0.03(+0.16%) |
May 24, 2006 | 18.14 | 19.16 | 17.91 | 18.99 | 11,415,619 | +0.85(+4.69%) |
May 23, 2006 | 18.51 | 18.77 | 18.12 | 18.14 | 5,524,489 | -0.23(-1.25%) |
May 22, 2006 | 18.51 | 18.54 | 18.09 | 18.37 | 8,614,826 | -0.36(-1.92%) |
May 19, 2006 | 18.54 | 18.74 | 18.24 | 18.73 | 10,525,375 | +0.00(+0.00%) |
May 18, 2006 | 19.36 | 19.41 | 18.69 | 18.73 | 5,449,146 | -0.70(-3.60%) |
May 17, 2006 | 19.65 | 19.80 | 19.33 | 19.43 | 4,759,921 | -0.36(-1.82%) |
May 16, 2006 | 19.50 | 19.90 | 19.35 | 19.79 | 5,915,443 | +0.21(+1.07%) |
May 15, 2006 | 19.63 | 19.96 | 19.25 | 19.58 | 5,260,933 | -0.05(-0.25%) |
May 12, 2006 | 20.08 | 20.22 | 19.60 | 19.63 | 4,355,409 | -0.48(-2.39%) |
May 11, 2006 | 20.18 | 20.37 | 19.91 | 20.11 | 6,694,716 | +0.01(+0.05%) |
May 10, 2006 | 21.05 | 21.05 | 19.98 | 20.10 | 10,059,196 | -0.97(-4.60%) |
May 09, 2006 | 21.40 | 21.46 | 20.90 | 21.07 | 9,879,932 | -0.94(-4.27%) |
May 08, 2006 | 21.81 | 22.18 | 21.64 | 22.01 | 3,594,463 | +0.20(+0.92%) |
May 05, 2006 | 21.95 | 22.04 | 21.56 | 21.81 | 3,361,967 | +0.00(+0.00%) |
May 04, 2006 | 21.98 | 22.29 | 21.73 | 21.81 | 4,367,334 | -0.22(-1.00%) |
May 03, 2006 | 21.52 | 22.05 | 21.50 | 22.03 | 4,783,844 | +0.37(+1.71%) |
May 02, 2006 | 21.41 | 21.70 | 21.27 | 21.66 | 4,057,079 | +0.35(+1.64%) |
May 01, 2006 | 21.75 | 21.95 | 21.26 | 21.31 | 6,011,827 | -0.53(-2.43%) |
Apr 28, 2006 | 20.56 | 21.89 | 20.52 | 21.84 | 13,657,600 | +0.23(+1.06%) |
Apr 27, 2006 | 21.20 | 22.02 | 21.03 | 21.61 | 6,844,684 | +0.22(+1.03%) |
Apr 26, 2006 | 21.46 | 21.71 | 21.06 | 21.39 | 2,914,103 | -0.04(-0.19%) |
Apr 25, 2006 | 21.30 | 21.52 | 21.03 | 21.43 | 2,127,251 | +0.23(+1.08%) |
Apr 24, 2006 | 21.32 | 21.45 | 21.02 | 21.20 | 2,918,072 | -0.15(-0.70%) |
Apr 21, 2006 | 21.82 | 21.86 | 21.18 | 21.35 | 3,657,200 | -0.29(-1.34%) |
Apr 20, 2006 | 21.64 | 21.87 | 21.36 | 21.64 | 5,499,232 | +0.04(+0.19%) |
Apr 19, 2006 | 21.32 | 21.67 | 21.05 | 21.60 | 5,236,928 | +0.37(+1.74%) |
Apr 18, 2006 | 20.36 | 21.39 | 20.35 | 21.23 | 6,097,838 | +0.87(+4.27%) |
Apr 17, 2006 | 20.52 | 20.94 | 20.19 | 20.36 | 3,050,920 | -0.21(-1.02%) |
Apr 13, 2006 | 20.40 | 20.92 | 20.35 | 20.57 | 2,347,687 | +0.20(+0.98%) |
Apr 12, 2006 | 20.79 | 20.88 | 20.32 | 20.37 | 4,002,990 | -0.42(-2.02%) |
Apr 11, 2006 | 21.00 | 21.01 | 20.45 | 20.79 | 3,564,702 | -0.04(-0.19%) |
Apr 10, 2006 | 20.75 | 21.03 | 20.57 | 20.83 | 3,349,214 | +0.12(+0.58%) |
Apr 07, 2006 | 21.32 | 21.49 | 20.56 | 20.71 | 4,279,890 | -0.49(-2.31%) |
Apr 06, 2006 | 20.82 | 21.26 | 20.75 | 21.20 | 4,608,299 | +0.33(+1.58%) |
Apr 05, 2006 | 20.17 | 21.01 | 20.16 | 20.87 | 4,467,075 | +0.63(+3.11%) |
Apr 04, 2006 | 20.64 | 20.76 | 20.16 | 20.24 | 6,306,667 | -0.37(-1.80%) |
Apr 03, 2006 | 20.84 | 20.99 | 20.47 | 20.61 | 5,445,575 | -0.03(-0.15%) |
Mar 31, 2006 | 20.86 | 21.04 | 20.48 | 20.64 | 3,975,341 | -0.24(-1.15%) |
Mar 30, 2006 | 20.74 | 21.15 | 20.46 | 20.88 | 4,989,383 | +0.13(+0.63%) |
Mar 29, 2006 | 20.39 | 21.00 | 20.25 | 20.75 | 5,431,917 | +0.33(+1.62%) |
Mar 28, 2006 | 20.86 | 21.07 | 20.18 | 20.42 | 6,857,684 | -0.57(-2.72%) |
Mar 27, 2006 | 20.69 | 21.12 | 20.54 | 20.99 | 5,583,767 | +0.26(+1.25%) |
Mar 24, 2006 | 20.38 | 20.75 | 20.28 | 20.73 | 4,165,304 | +0.37(+1.82%) |
Mar 23, 2006 | 20.23 | 20.60 | 20.20 | 20.36 | 4,785,000 | -0.04(-0.20%) |
Mar 22, 2006 | 19.82 | 20.45 | 19.82 | 20.40 | 5,881,800 | +0.45(+2.26%) |
Mar 21, 2006 | 19.76 | 20.52 | 19.49 | 19.95 | 6,614,830 | +0.16(+0.81%) |
Mar 20, 2006 | 19.86 | 20.05 | 19.62 | 19.79 | 3,024,559 | -0.04(-0.20%) |
Mar 17, 2006 | 19.75 | 19.97 | 19.39 | 19.83 | 6,445,294 | +0.02(+0.10%) |
Mar 16, 2006 | 20.48 | 20.48 | 19.80 | 19.81 | 4,564,028 | -0.57(-2.80%) |
Mar 15, 2006 | 20.28 | 20.54 | 20.12 | 20.38 | 3,853,525 | +0.19(+0.94%) |
Mar 14, 2006 | 19.71 | 20.28 | 19.63 | 20.19 | 5,529,434 | +0.51(+2.59%) |
Mar 13, 2006 | 20.00 | 20.03 | 19.65 | 19.68 | 3,295,548 | -0.16(-0.81%) |
Mar 10, 2006 | 19.75 | 20.10 | 19.53 | 19.84 | 4,141,917 | +0.10(+0.51%) |
Mar 09, 2006 | 19.90 | 20.15 | 19.71 | 19.74 | 4,837,697 | -0.02(-0.10%) |
Mar 08, 2006 | 19.86 | 19.96 | 19.61 | 19.76 | 4,516,691 | +0.02(+0.10%) |
Mar 07, 2006 | 19.81 | 20.12 | 19.71 | 19.74 | 5,174,459 | -0.56(-2.76%) |
Mar 06, 2006 | 20.92 | 21.11 | 20.10 | 20.30 | 6,485,517 | -0.59(-2.82%) |
Mar 03, 2006 | 20.94 | 21.37 | 20.70 | 20.89 | 5,312,196 | -0.32(-1.51%) |
Mar 02, 2006 | 21.10 | 21.50 | 20.87 | 21.21 | 5,622,645 | +0.03(+0.14%) |