Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.60 | 20.60 | 20.02 | 20.19 | 4,318,065 | -0.41(-1.99%) |
May 30, 2006 | 20.82 | 20.82 | 20.53 | 20.60 | 1,313,675 | -0.22(-1.04%) |
May 26, 2006 | 20.86 | 20.91 | 20.77 | 20.82 | 1,587,072 | +0.10(+0.47%) |
May 25, 2006 | 21.16 | 21.16 | 20.52 | 20.72 | 3,857,901 | +0.46(+2.28%) |
May 24, 2006 | 20.32 | 20.61 | 19.96 | 20.26 | 3,392,301 | -0.10(-0.48%) |
May 23, 2006 | 21.06 | 21.09 | 20.32 | 20.36 | 3,061,559 | -0.60(-2.88%) |
May 22, 2006 | 20.30 | 21.05 | 20.27 | 20.96 | 3,179,932 | +0.29(+1.41%) |
May 19, 2006 | 20.96 | 21.04 | 20.65 | 20.67 | 3,139,948 | -0.21(-0.98%) |
May 18, 2006 | 20.80 | 21.17 | 20.77 | 20.88 | 2,164,732 | +0.13(+0.63%) |
May 17, 2006 | 21.15 | 21.29 | 20.73 | 20.75 | 2,521,428 | -0.55(-2.57%) |
May 16, 2006 | 21.35 | 21.44 | 21.17 | 21.29 | 2,226,636 | -0.03(-0.13%) |
May 15, 2006 | 21.00 | 21.36 | 20.88 | 21.32 | 2,634,014 | +0.33(+1.58%) |
May 12, 2006 | 21.43 | 21.43 | 20.90 | 20.99 | 3,666,576 | -0.50(-2.33%) |
May 11, 2006 | 21.84 | 21.89 | 21.30 | 21.49 | 2,471,273 | -0.52(-2.38%) |
May 10, 2006 | 21.62 | 22.07 | 21.15 | 22.02 | 4,230,732 | +0.05(+0.23%) |
May 09, 2006 | 22.31 | 22.34 | 21.90 | 21.97 | 2,085,115 | -0.40(-1.78%) |
May 08, 2006 | 21.81 | 22.44 | 21.61 | 22.36 | 3,868,774 | +0.07(+0.33%) |
May 05, 2006 | 22.42 | 22.50 | 22.12 | 22.29 | 2,843,227 | -0.13(-0.56%) |
May 04, 2006 | 22.36 | 22.64 | 22.35 | 22.42 | 1,704,919 | +0.08(+0.36%) |
May 03, 2006 | 22.24 | 22.39 | 22.16 | 22.34 | 2,701,180 | +0.29(+1.32%) |
May 02, 2006 | 22.22 | 22.22 | 21.87 | 22.05 | 2,447,599 | -0.17(-0.77%) |
May 01, 2006 | 22.58 | 22.59 | 22.15 | 22.22 | 3,363,191 | -0.36(-1.62%) |
Apr 28, 2006 | 22.72 | 22.82 | 22.55 | 22.58 | 2,169,291 | -0.18(-0.80%) |
Apr 27, 2006 | 22.42 | 22.89 | 22.38 | 22.76 | 1,891,860 | +0.34(+1.53%) |
Apr 26, 2006 | 22.93 | 22.94 | 22.40 | 22.42 | 2,608,235 | -0.51(-2.21%) |
Apr 25, 2006 | 23.16 | 23.19 | 22.83 | 22.93 | 2,011,285 | -0.23(-0.99%) |
Apr 24, 2006 | 23.19 | 23.23 | 22.97 | 23.16 | 1,459,580 | -0.04(-0.17%) |
Apr 21, 2006 | 23.23 | 23.56 | 23.05 | 23.20 | 3,105,752 | -0.03(-0.12%) |
Apr 20, 2006 | 22.36 | 23.40 | 22.26 | 23.23 | 4,062,905 | +0.93(+4.17%) |
Apr 19, 2006 | 22.72 | 22.79 | 22.26 | 22.30 | 2,636,118 | -0.35(-1.54%) |
Apr 18, 2006 | 22.33 | 22.68 | 21.84 | 22.64 | 3,625,891 | +0.31(+1.40%) |
Apr 17, 2006 | 22.55 | 22.56 | 22.27 | 22.33 | 1,446,778 | -0.26(-1.14%) |
Apr 13, 2006 | 22.34 | 22.64 | 22.30 | 22.59 | 2,142,635 | +0.25(+1.12%) |
Apr 12, 2006 | 22.38 | 22.40 | 22.15 | 22.34 | 2,277,668 | -0.05(-0.20%) |
Apr 11, 2006 | 22.56 | 22.60 | 22.27 | 22.38 | 3,284,977 | -0.26(-1.16%) |
Apr 10, 2006 | 22.96 | 22.97 | 22.59 | 22.64 | 3,646,759 | -0.34(-1.49%) |
Apr 07, 2006 | 23.07 | 23.32 | 22.79 | 22.99 | 1,601,628 | -0.07(-0.32%) |
Apr 06, 2006 | 22.98 | 23.09 | 22.70 | 23.06 | 1,741,571 | -0.05(-0.20%) |
Apr 05, 2006 | 23.18 | 23.21 | 22.93 | 23.11 | 1,416,791 | -0.09(-0.39%) |
Apr 04, 2006 | 23.03 | 23.37 | 22.99 | 23.20 | 2,530,372 | -0.04(-0.17%) |
Apr 03, 2006 | 23.40 | 23.51 | 23.19 | 23.24 | 1,428,190 | -0.16(-0.68%) |
Mar 31, 2006 | 23.36 | 23.52 | 23.35 | 23.40 | 1,460,983 | +0.01(+0.05%) |
Mar 30, 2006 | 23.60 | 23.65 | 23.26 | 23.39 | 1,500,967 | -0.19(-0.82%) |
Mar 29, 2006 | 23.28 | 23.63 | 23.19 | 23.58 | 1,423,455 | +0.30(+1.30%) |
Mar 28, 2006 | 23.39 | 23.51 | 23.20 | 23.28 | 1,409,951 | -0.16(-0.68%) |
Mar 27, 2006 | 23.67 | 23.70 | 23.36 | 23.44 | 1,446,954 | -0.27(-1.15%) |
Mar 24, 2006 | 23.84 | 23.90 | 23.66 | 23.71 | 1,968,846 | +0.08(+0.34%) |
Mar 23, 2006 | 23.47 | 23.65 | 23.43 | 23.63 | 1,701,587 | +0.18(+0.78%) |
Mar 22, 2006 | 23.37 | 23.46 | 22.96 | 23.45 | 4,697,559 | -0.10(-0.41%) |
Mar 21, 2006 | 23.47 | 23.56 | 23.31 | 23.54 | 2,300,115 | +0.11(+0.46%) |
Mar 20, 2006 | 23.50 | 23.50 | 23.27 | 23.44 | 1,562,345 | -0.06(-0.27%) |
Mar 17, 2006 | 23.62 | 23.65 | 23.28 | 23.50 | 1,704,568 | +0.00(+0.00%) |
Mar 16, 2006 | 23.49 | 23.54 | 23.24 | 23.50 | 1,914,307 | +0.08(+0.34%) |
Mar 15, 2006 | 23.32 | 23.43 | 23.20 | 23.42 | 1,408,373 | +0.10(+0.42%) |
Mar 14, 2006 | 23.21 | 23.32 | 23.00 | 23.32 | 1,459,229 | +0.05(+0.22%) |
Mar 13, 2006 | 23.32 | 23.54 | 23.19 | 23.27 | 855,616 | -0.01(-0.05%) |
Mar 10, 2006 | 23.31 | 23.41 | 23.03 | 23.28 | 1,906,240 | -0.09(-0.39%) |
Mar 09, 2006 | 23.09 | 23.45 | 23.07 | 23.37 | 2,083,361 | +0.32(+1.38%) |
Mar 08, 2006 | 22.84 | 23.11 | 22.63 | 23.05 | 1,979,895 | +0.17(+0.72%) |
Mar 07, 2006 | 23.53 | 23.53 | 22.81 | 22.89 | 2,477,762 | -0.67(-2.86%) |
Mar 06, 2006 | 23.84 | 23.84 | 23.41 | 23.56 | 909,453 | -0.18(-0.77%) |
Mar 03, 2006 | 23.44 | 23.93 | 23.44 | 23.74 | 1,613,553 | +0.14(+0.60%) |
Mar 02, 2006 | 23.70 | 23.72 | 23.48 | 23.60 | 1,919,217 | -0.25(-1.03%) |