Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.93 | 20.33 | 19.78 | 20.24 | 12,839,314 | +0.44(+2.24%) |
May 30, 2006 | 20.34 | 20.48 | 19.78 | 19.80 | 7,012,774 | -0.68(-3.31%) |
May 26, 2006 | 20.45 | 20.59 | 20.15 | 20.48 | 6,080,019 | +0.14(+0.69%) |
May 25, 2006 | 20.69 | 20.74 | 20.24 | 20.34 | 7,426,872 | -0.17(-0.83%) |
May 24, 2006 | 19.93 | 20.66 | 19.93 | 20.51 | 8,306,153 | +0.42(+2.09%) |
May 23, 2006 | 20.73 | 20.87 | 20.06 | 20.09 | 5,608,008 | -0.47(-2.31%) |
May 22, 2006 | 20.84 | 20.86 | 20.24 | 20.56 | 7,227,186 | -0.54(-2.55%) |
May 19, 2006 | 20.88 | 21.29 | 20.82 | 21.10 | 7,493,981 | +0.20(+0.97%) |
May 18, 2006 | 21.07 | 21.16 | 20.76 | 20.90 | 6,300,924 | -0.16(-0.74%) |
May 17, 2006 | 21.03 | 21.40 | 20.78 | 21.05 | 5,821,966 | -0.16(-0.73%) |
May 16, 2006 | 21.32 | 21.61 | 20.93 | 21.21 | 5,105,725 | -0.22(-1.02%) |
May 15, 2006 | 21.30 | 21.70 | 21.02 | 21.43 | 5,328,366 | +0.01(+0.04%) |
May 12, 2006 | 21.99 | 22.35 | 21.41 | 21.42 | 6,702,850 | -0.61(-2.79%) |
May 11, 2006 | 22.16 | 22.32 | 21.66 | 22.03 | 10,228,513 | -0.16(-0.70%) |
May 10, 2006 | 22.70 | 22.72 | 22.03 | 22.19 | 8,624,491 | -0.63(-2.76%) |
May 09, 2006 | 22.41 | 23.27 | 22.17 | 22.82 | 7,161,125 | +0.33(+1.49%) |
May 08, 2006 | 22.54 | 22.73 | 22.48 | 22.49 | 7,173,355 | -0.20(-0.89%) |
May 05, 2006 | 22.80 | 22.92 | 22.45 | 22.69 | 4,870,000 | +0.07(+0.31%) |
May 04, 2006 | 22.33 | 22.83 | 22.20 | 22.62 | 6,331,458 | +0.37(+1.64%) |
May 03, 2006 | 21.88 | 22.31 | 21.73 | 22.25 | 5,986,382 | +0.43(+1.96%) |
May 02, 2006 | 21.75 | 22.02 | 21.52 | 21.82 | 4,707,951 | +0.23(+1.05%) |
May 01, 2006 | 21.52 | 21.75 | 21.38 | 21.60 | 6,636,141 | +0.05(+0.25%) |
Apr 28, 2006 | 21.80 | 22.05 | 21.54 | 21.54 | 7,802,597 | -0.44(-2.02%) |
Apr 27, 2006 | 20.97 | 22.03 | 20.55 | 21.99 | 20,239,676 | +1.30(+6.29%) |
Apr 26, 2006 | 20.44 | 20.69 | 20.32 | 20.69 | 10,113,588 | +0.33(+1.61%) |
Apr 25, 2006 | 20.28 | 20.47 | 20.09 | 20.36 | 7,701,457 | +0.10(+0.50%) |
Apr 24, 2006 | 20.69 | 20.76 | 20.15 | 20.26 | 9,511,443 | -0.51(-2.47%) |
Apr 21, 2006 | 21.33 | 21.34 | 20.65 | 20.77 | 7,227,216 | -0.34(-1.62%) |
Apr 20, 2006 | 21.50 | 21.87 | 21.09 | 21.11 | 8,604,365 | -0.55(-2.52%) |
Apr 19, 2006 | 21.02 | 21.68 | 20.94 | 21.66 | 6,909,974 | +0.55(+2.58%) |
Apr 18, 2006 | 20.29 | 21.18 | 20.30 | 21.11 | 6,924,028 | +0.83(+4.07%) |
Apr 17, 2006 | 20.52 | 20.90 | 20.24 | 20.29 | 5,226,209 | -0.29(-1.40%) |
Apr 13, 2006 | 20.34 | 20.87 | 20.29 | 20.58 | 5,368,280 | +0.14(+0.69%) |
Apr 12, 2006 | 20.24 | 20.66 | 20.22 | 20.44 | 4,446,486 | +0.19(+0.96%) |
Apr 11, 2006 | 20.59 | 20.64 | 20.12 | 20.24 | 5,814,610 | -0.25(-1.22%) |
Apr 10, 2006 | 20.73 | 20.77 | 20.40 | 20.49 | 5,446,991 | -0.17(-0.83%) |
Apr 07, 2006 | 20.85 | 21.14 | 20.28 | 20.66 | 8,626,843 | -0.07(-0.34%) |
Apr 06, 2006 | 20.71 | 20.83 | 20.40 | 20.73 | 7,875,600 | +0.05(+0.23%) |
Apr 05, 2006 | 19.85 | 20.73 | 19.68 | 20.69 | 12,480,055 | +0.86(+4.36%) |
Apr 04, 2006 | 19.71 | 19.90 | 19.50 | 19.82 | 10,163,128 | +0.23(+1.19%) |
Apr 03, 2006 | 19.89 | 20.11 | 19.53 | 19.59 | 7,606,979 | -0.23(-1.18%) |
Mar 31, 2006 | 20.14 | 20.20 | 19.65 | 19.82 | 7,239,481 | -0.30(-1.47%) |
Mar 30, 2006 | 20.38 | 20.59 | 19.96 | 20.12 | 9,206,881 | -0.37(-1.82%) |
Mar 29, 2006 | 19.46 | 20.65 | 19.46 | 20.49 | 12,087,444 | +1.09(+5.62%) |
Mar 28, 2006 | 19.67 | 19.99 | 19.25 | 19.40 | 9,274,545 | -0.40(-2.04%) |
Mar 27, 2006 | 19.97 | 20.11 | 19.79 | 19.81 | 5,715,804 | -0.20(-1.01%) |
Mar 24, 2006 | 19.85 | 20.05 | 19.79 | 20.01 | 5,124,300 | +0.18(+0.90%) |
Mar 23, 2006 | 19.97 | 20.27 | 19.83 | 19.83 | 7,110,435 | -0.32(-1.58%) |
Mar 22, 2006 | 19.92 | 20.20 | 19.74 | 20.15 | 7,234,251 | +0.15(+0.74%) |
Mar 21, 2006 | 20.17 | 20.39 | 19.92 | 20.00 | 8,262,030 | -0.15(-0.73%) |
Mar 20, 2006 | 20.52 | 20.60 | 20.09 | 20.15 | 4,093,972 | -0.25(-1.22%) |
Mar 17, 2006 | 20.07 | 20.40 | 19.88 | 20.40 | 8,912,900 | +0.28(+1.39%) |
Mar 16, 2006 | 19.99 | 20.40 | 19.81 | 20.12 | 10,173,771 | +0.14(+0.70%) |
Mar 15, 2006 | 20.19 | 20.45 | 19.91 | 19.98 | 7,544,817 | -0.14(-0.70%) |
Mar 14, 2006 | 19.80 | 20.28 | 19.78 | 20.12 | 5,480,054 | +0.26(+1.29%) |
Mar 13, 2006 | 19.74 | 19.94 | 19.70 | 19.86 | 4,975,198 | +0.14(+0.71%) |
Mar 10, 2006 | 19.91 | 20.08 | 19.64 | 19.72 | 6,266,521 | -0.19(-0.94%) |
Mar 09, 2006 | 20.20 | 20.42 | 19.74 | 19.91 | 6,764,940 | -0.11(-0.54%) |
Mar 08, 2006 | 20.24 | 20.36 | 19.85 | 20.02 | 7,696,744 | -0.30(-1.49%) |
Mar 07, 2006 | 20.63 | 20.63 | 20.05 | 20.32 | 8,934,690 | -0.35(-1.69%) |
Mar 06, 2006 | 21.80 | 21.80 | 20.59 | 20.67 | 9,660,662 | -0.90(-4.19%) |
Mar 03, 2006 | 21.56 | 21.81 | 21.42 | 21.57 | 5,897,557 | -0.03(-0.14%) |
Mar 02, 2006 | 21.79 | 21.95 | 21.48 | 21.61 | 5,450,789 | -0.21(-0.96%) |