Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.45 | 23.12 | 22.29 | 22.89 | 5,857,121 | +0.61(+2.72%) |
May 30, 2006 | 22.92 | 22.92 | 22.29 | 22.29 | 3,531,857 | -0.62(-2.71%) |
May 26, 2006 | 22.78 | 22.96 | 22.67 | 22.91 | 2,258,619 | +0.18(+0.79%) |
May 25, 2006 | 22.51 | 22.77 | 22.42 | 22.73 | 3,516,456 | +0.34(+1.53%) |
May 24, 2006 | 22.16 | 22.49 | 22.04 | 22.39 | 4,715,490 | +0.24(+1.10%) |
May 23, 2006 | 22.46 | 22.66 | 22.13 | 22.15 | 4,087,692 | -0.25(-1.13%) |
May 22, 2006 | 22.40 | 22.62 | 22.09 | 22.40 | 4,443,874 | -0.00(-0.02%) |
May 19, 2006 | 22.43 | 22.45 | 21.97 | 22.40 | 5,882,322 | +0.11(+0.50%) |
May 18, 2006 | 22.83 | 22.85 | 22.25 | 22.29 | 4,246,742 | -0.50(-2.18%) |
May 17, 2006 | 23.03 | 23.21 | 22.52 | 22.79 | 3,756,151 | -0.48(-2.07%) |
May 16, 2006 | 23.50 | 23.54 | 23.17 | 23.27 | 3,538,018 | -0.23(-0.97%) |
May 15, 2006 | 23.78 | 23.84 | 23.23 | 23.50 | 2,886,698 | -0.28(-1.19%) |
May 12, 2006 | 24.36 | 24.36 | 23.72 | 23.78 | 3,043,787 | -0.57(-2.36%) |
May 11, 2006 | 24.42 | 24.42 | 24.19 | 24.36 | 4,670,968 | -0.01(-0.03%) |
May 10, 2006 | 24.12 | 24.45 | 24.12 | 24.36 | 3,407,250 | +0.18(+0.75%) |
May 09, 2006 | 24.17 | 24.21 | 24.06 | 24.18 | 3,444,492 | +0.01(+0.06%) |
May 08, 2006 | 23.77 | 24.25 | 23.77 | 24.17 | 4,383,670 | +0.29(+1.21%) |
May 05, 2006 | 23.50 | 24.06 | 23.45 | 23.88 | 5,544,622 | +0.60(+2.59%) |
May 04, 2006 | 23.03 | 23.36 | 22.97 | 23.27 | 3,440,012 | +0.24(+1.04%) |
May 03, 2006 | 23.10 | 23.18 | 22.89 | 23.03 | 2,652,323 | -0.07(-0.31%) |
May 02, 2006 | 22.74 | 23.17 | 22.68 | 23.11 | 4,419,792 | +0.36(+1.59%) |
May 01, 2006 | 22.98 | 23.09 | 22.75 | 22.75 | 3,268,081 | -0.15(-0.66%) |
Apr 28, 2006 | 23.09 | 23.09 | 22.85 | 22.89 | 3,563,219 | -0.23(-0.99%) |
Apr 27, 2006 | 23.03 | 23.30 | 22.97 | 23.12 | 4,574,922 | -0.09(-0.38%) |
Apr 26, 2006 | 23.05 | 23.38 | 23.03 | 23.21 | 5,443,255 | +0.12(+0.53%) |
Apr 25, 2006 | 23.23 | 23.30 | 23.00 | 23.09 | 3,262,201 | -0.15(-0.66%) |
Apr 24, 2006 | 23.21 | 23.38 | 23.13 | 23.25 | 4,942,584 | -0.06(-0.25%) |
Apr 21, 2006 | 23.77 | 23.77 | 23.20 | 23.30 | 5,063,272 | -0.28(-1.18%) |
Apr 20, 2006 | 24.15 | 24.15 | 23.48 | 23.58 | 5,170,798 | -0.56(-2.34%) |
Apr 19, 2006 | 24.06 | 24.28 | 23.86 | 24.14 | 4,790,815 | +0.32(+1.35%) |
Apr 18, 2006 | 23.58 | 23.93 | 23.58 | 23.82 | 4,336,907 | +0.24(+1.03%) |
Apr 17, 2006 | 24.02 | 24.02 | 23.42 | 23.58 | 2,977,143 | -0.11(-0.48%) |
Apr 13, 2006 | 23.55 | 23.87 | 23.27 | 23.70 | 2,781,971 | +0.14(+0.61%) |
Apr 12, 2006 | 23.34 | 24.05 | 23.48 | 23.55 | 5,982,569 | +0.21(+0.92%) |
Apr 11, 2006 | 23.53 | 23.55 | 23.14 | 23.34 | 3,056,388 | -0.04(-0.18%) |
Apr 10, 2006 | 23.44 | 23.54 | 23.21 | 23.38 | 1,992,042 | +0.01(+0.06%) |
Apr 07, 2006 | 23.67 | 23.70 | 23.31 | 23.37 | 1,939,959 | -0.13(-0.56%) |
Apr 06, 2006 | 23.57 | 23.66 | 23.43 | 23.50 | 3,720,309 | +0.08(+0.34%) |
Apr 05, 2006 | 23.04 | 23.55 | 23.03 | 23.42 | 5,887,083 | +0.38(+1.66%) |
Apr 04, 2006 | 22.48 | 23.10 | 22.42 | 23.04 | 5,813,998 | +0.40(+1.75%) |
Apr 03, 2006 | 22.70 | 23.05 | 22.56 | 22.64 | 4,533,759 | -0.05(-0.24%) |
Mar 31, 2006 | 22.71 | 22.92 | 22.69 | 22.70 | 2,989,184 | -0.04(-0.19%) |
Mar 30, 2006 | 22.78 | 22.98 | 22.63 | 22.74 | 2,228,937 | -0.15(-0.64%) |
Mar 29, 2006 | 22.80 | 22.95 | 22.72 | 22.88 | 2,091,448 | +0.12(+0.52%) |
Mar 28, 2006 | 22.95 | 22.99 | 22.68 | 22.77 | 2,487,953 | -0.14(-0.59%) |
Mar 27, 2006 | 23.05 | 23.14 | 22.73 | 22.90 | 2,252,738 | -0.14(-0.62%) |
Mar 24, 2006 | 22.86 | 23.08 | 22.79 | 23.05 | 2,050,846 | +0.19(+0.84%) |
Mar 23, 2006 | 22.89 | 23.01 | 22.68 | 22.85 | 2,657,083 | -0.01(-0.06%) |
Mar 22, 2006 | 22.62 | 22.95 | 22.57 | 22.87 | 2,215,216 | +0.24(+1.07%) |
Mar 21, 2006 | 22.83 | 23.06 | 22.59 | 22.62 | 2,949,141 | -0.22(-0.95%) |
Mar 20, 2006 | 22.96 | 23.01 | 22.75 | 22.84 | 2,427,469 | -0.20(-0.85%) |
Mar 17, 2006 | 22.91 | 23.36 | 22.91 | 23.04 | 5,152,877 | +0.22(+0.95%) |
Mar 16, 2006 | 22.50 | 23.00 | 22.49 | 22.82 | 3,491,815 | +0.39(+1.75%) |
Mar 15, 2006 | 22.30 | 22.51 | 22.25 | 22.43 | 3,818,035 | +0.08(+0.37%) |
Mar 14, 2006 | 21.91 | 22.40 | 21.84 | 22.35 | 2,865,696 | +0.40(+1.81%) |
Mar 13, 2006 | 21.98 | 22.01 | 21.77 | 21.95 | 1,920,078 | +0.06(+0.26%) |
Mar 10, 2006 | 21.86 | 21.91 | 21.68 | 21.89 | 3,593,461 | +0.03(+0.13%) |
Mar 09, 2006 | 21.82 | 22.13 | 21.78 | 21.86 | 3,224,398 | +0.05(+0.23%) |
Mar 08, 2006 | 21.78 | 21.88 | 21.60 | 21.81 | 3,117,432 | -0.03(-0.11%) |
Mar 07, 2006 | 21.57 | 21.90 | 21.50 | 21.84 | 2,703,006 | +0.25(+1.17%) |
Mar 06, 2006 | 21.73 | 21.86 | 21.53 | 21.58 | 2,197,295 | -0.19(-0.87%) |
Mar 03, 2006 | 21.56 | 21.98 | 21.52 | 21.77 | 2,375,386 | +0.03(+0.13%) |
Mar 02, 2006 | 21.66 | 21.98 | 21.58 | 21.75 | 3,767,632 | -0.11(-0.51%) |