Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.30 | 20.47 | 20.15 | 20.43 | 1,070,295 | +0.10(+0.49%) |
May 30, 2006 | 20.58 | 20.67 | 20.30 | 20.33 | 998,846 | -0.36(-1.74%) |
May 26, 2006 | 20.61 | 20.69 | 20.45 | 20.69 | 742,198 | +0.16(+0.78%) |
May 25, 2006 | 20.53 | 20.56 | 20.35 | 20.53 | 641,224 | +0.07(+0.34%) |
May 24, 2006 | 20.20 | 20.51 | 20.18 | 20.46 | 1,257,728 | +0.26(+1.29%) |
May 23, 2006 | 20.44 | 20.62 | 20.20 | 20.20 | 797,123 | -0.20(-0.98%) |
May 22, 2006 | 20.40 | 20.60 | 20.24 | 20.40 | 1,089,556 | -0.22(-1.07%) |
May 19, 2006 | 20.69 | 20.75 | 20.48 | 20.62 | 1,193,534 | -0.13(-0.63%) |
May 18, 2006 | 21.38 | 21.47 | 20.57 | 20.75 | 2,391,752 | +0.31(+1.52%) |
May 17, 2006 | 20.35 | 20.67 | 20.26 | 20.44 | 1,480,654 | +0.03(+0.15%) |
May 16, 2006 | 20.42 | 20.51 | 20.35 | 20.41 | 1,388,638 | -0.07(-0.34%) |
May 15, 2006 | 20.59 | 20.78 | 20.47 | 20.48 | 757,675 | -0.18(-0.87%) |
May 12, 2006 | 20.74 | 20.95 | 20.64 | 20.66 | 897,311 | -0.18(-0.86%) |
May 11, 2006 | 21.22 | 21.22 | 20.82 | 20.84 | 1,000,647 | -0.30(-1.42%) |
May 10, 2006 | 21.47 | 21.50 | 21.03 | 21.14 | 776,652 | -0.37(-1.72%) |
May 09, 2006 | 21.64 | 21.65 | 21.40 | 21.51 | 561,553 | -0.15(-0.69%) |
May 08, 2006 | 21.90 | 21.91 | 21.50 | 21.66 | 726,764 | -0.24(-1.10%) |
May 05, 2006 | 22.00 | 22.00 | 21.66 | 21.90 | 572,003 | +0.02(+0.09%) |
May 04, 2006 | 21.75 | 22.00 | 21.69 | 21.88 | 752,212 | +0.22(+1.02%) |
May 03, 2006 | 21.83 | 21.85 | 21.53 | 21.66 | 1,175,665 | -0.18(-0.82%) |
May 02, 2006 | 21.77 | 22.00 | 21.71 | 21.84 | 450,431 | +0.06(+0.28%) |
May 01, 2006 | 21.90 | 22.06 | 21.74 | 21.78 | 693,055 | -0.05(-0.23%) |
Apr 28, 2006 | 21.74 | 21.99 | 21.65 | 21.83 | 813,600 | +0.09(+0.41%) |
Apr 27, 2006 | 21.50 | 21.85 | 21.40 | 21.74 | 781,880 | +0.10(+0.46%) |
Apr 26, 2006 | 21.80 | 21.88 | 21.42 | 21.64 | 474,614 | -0.09(-0.41%) |
Apr 25, 2006 | 21.92 | 21.95 | 21.58 | 21.73 | 542,698 | -0.18(-0.82%) |
Apr 24, 2006 | 22.05 | 22.10 | 21.71 | 21.91 | 639,226 | -0.07(-0.32%) |
Apr 21, 2006 | 21.93 | 22.11 | 21.86 | 21.98 | 843,057 | +0.11(+0.50%) |
Apr 20, 2006 | 21.60 | 21.92 | 21.58 | 21.87 | 635,465 | +0.13(+0.60%) |
Apr 19, 2006 | 21.30 | 21.75 | 21.21 | 21.74 | 732,068 | +0.34(+1.59%) |
Apr 18, 2006 | 21.09 | 21.51 | 21.04 | 21.40 | 817,732 | +0.36(+1.71%) |
Apr 17, 2006 | 21.41 | 21.45 | 21.00 | 21.04 | 691,490 | -0.42(-1.96%) |
Apr 13, 2006 | 21.32 | 21.55 | 21.29 | 21.46 | 581,007 | +0.09(+0.42%) |
Apr 12, 2006 | 21.40 | 21.55 | 21.35 | 21.37 | 490,479 | -0.03(-0.14%) |
Apr 11, 2006 | 21.37 | 21.71 | 21.29 | 21.40 | 1,211,921 | +0.05(+0.23%) |
Apr 10, 2006 | 21.60 | 21.78 | 21.32 | 21.35 | 1,130,174 | -0.29(-1.34%) |
Apr 07, 2006 | 21.85 | 22.02 | 21.60 | 21.64 | 462,231 | -0.22(-1.01%) |
Apr 06, 2006 | 21.95 | 22.00 | 21.69 | 21.86 | 541,213 | -0.15(-0.68%) |
Apr 05, 2006 | 21.75 | 22.07 | 21.72 | 22.01 | 1,041,045 | +0.22(+1.01%) |
Apr 04, 2006 | 22.17 | 22.18 | 21.75 | 21.79 | 598,420 | -0.30(-1.36%) |
Apr 03, 2006 | 22.37 | 22.48 | 21.99 | 22.09 | 809,823 | -0.26(-1.16%) |
Mar 31, 2006 | 21.89 | 22.42 | 21.87 | 22.35 | 1,360,378 | +0.42(+1.92%) |
Mar 30, 2006 | 22.00 | 22.10 | 21.73 | 21.93 | 911,585 | +0.02(+0.09%) |
Mar 29, 2006 | 21.50 | 22.13 | 21.45 | 21.91 | 1,097,628 | +0.49(+2.29%) |
Mar 28, 2006 | 21.40 | 21.49 | 21.14 | 21.42 | 2,650,130 | +0.03(+0.14%) |
Mar 27, 2006 | 21.43 | 21.72 | 21.13 | 21.39 | 1,092,093 | -0.03(-0.14%) |
Mar 24, 2006 | 21.47 | 21.58 | 21.31 | 21.42 | 953,336 | -0.03(-0.14%) |
Mar 23, 2006 | 21.81 | 21.90 | 21.33 | 21.45 | 1,457,600 | -0.46(-2.10%) |
Mar 22, 2006 | 22.00 | 22.03 | 21.70 | 21.91 | 561,200 | -0.12(-0.54%) |
Mar 21, 2006 | 22.17 | 22.62 | 21.96 | 22.03 | 1,085,066 | -0.21(-0.94%) |
Mar 20, 2006 | 22.11 | 22.50 | 22.04 | 22.24 | 850,534 | +0.13(+0.59%) |
Mar 17, 2006 | 22.30 | 22.45 | 22.01 | 22.11 | 1,145,717 | -0.13(-0.58%) |
Mar 16, 2006 | 22.77 | 22.86 | 22.20 | 22.24 | 1,004,218 | -0.50(-2.20%) |
Mar 15, 2006 | 22.34 | 22.90 | 22.32 | 22.74 | 1,848,381 | +0.45(+2.02%) |
Mar 14, 2006 | 21.95 | 22.33 | 21.95 | 22.29 | 672,076 | +0.31(+1.41%) |
Mar 13, 2006 | 22.00 | 22.10 | 21.92 | 21.98 | 691,332 | +0.08(+0.37%) |
Mar 10, 2006 | 21.86 | 22.01 | 21.73 | 21.90 | 550,583 | +0.02(+0.09%) |
Mar 09, 2006 | 22.00 | 22.08 | 21.70 | 21.88 | 616,897 | -0.12(-0.55%) |
Mar 08, 2006 | 21.90 | 22.10 | 21.70 | 22.00 | 1,157,317 | -0.03(-0.14%) |
Mar 07, 2006 | 22.05 | 22.13 | 21.84 | 22.03 | 1,160,932 | -0.08(-0.36%) |
Mar 06, 2006 | 22.13 | 22.30 | 21.88 | 22.11 | 859,489 | +0.01(+0.04%) |
Mar 03, 2006 | 22.28 | 22.49 | 22.08 | 22.10 | 976,664 | -0.39(-1.73%) |
Mar 02, 2006 | 21.81 | 22.56 | 21.81 | 22.49 | 1,656,250 | +0.50(+2.27%) |