Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.24 | 21.88 | 21.20 | 21.87 | 1,520,367 | +0.74(+3.52%) |
May 30, 2006 | 21.54 | 21.56 | 21.10 | 21.12 | 920,308 | -0.47(-2.17%) |
May 26, 2006 | 21.95 | 22.10 | 21.45 | 21.59 | 693,140 | -0.36(-1.65%) |
May 25, 2006 | 21.67 | 21.96 | 21.60 | 21.95 | 844,058 | +0.40(+1.85%) |
May 24, 2006 | 21.45 | 21.60 | 21.29 | 21.56 | 802,375 | +0.16(+0.74%) |
May 23, 2006 | 21.82 | 21.85 | 21.35 | 21.40 | 622,086 | -0.30(-1.39%) |
May 22, 2006 | 21.60 | 21.76 | 21.39 | 21.70 | 749,395 | -0.16(-0.73%) |
May 19, 2006 | 21.59 | 22.01 | 21.38 | 21.86 | 1,277,723 | +0.23(+1.06%) |
May 18, 2006 | 21.28 | 21.98 | 21.25 | 21.63 | 1,495,515 | +0.29(+1.37%) |
May 17, 2006 | 21.57 | 21.78 | 21.25 | 21.33 | 1,043,099 | -0.40(-1.83%) |
May 16, 2006 | 21.38 | 21.82 | 21.33 | 21.73 | 805,990 | +0.35(+1.61%) |
May 15, 2006 | 21.33 | 21.51 | 21.12 | 21.39 | 1,313,984 | -0.07(-0.33%) |
May 12, 2006 | 21.53 | 21.77 | 21.41 | 21.46 | 770,632 | -0.05(-0.25%) |
May 11, 2006 | 21.64 | 21.78 | 21.43 | 21.51 | 1,240,445 | -0.17(-0.78%) |
May 10, 2006 | 22.05 | 22.05 | 21.52 | 21.68 | 885,403 | -0.45(-2.04%) |
May 09, 2006 | 22.09 | 22.14 | 21.87 | 22.13 | 710,988 | -0.02(-0.08%) |
May 08, 2006 | 22.08 | 22.22 | 21.96 | 22.15 | 942,336 | +0.11(+0.48%) |
May 05, 2006 | 21.82 | 22.09 | 21.70 | 22.04 | 957,812 | +0.34(+1.55%) |
May 04, 2006 | 21.78 | 21.91 | 21.47 | 21.71 | 870,830 | +0.02(+0.08%) |
May 03, 2006 | 22.00 | 22.05 | 21.60 | 21.69 | 1,300,767 | -0.43(-1.96%) |
May 02, 2006 | 21.45 | 22.13 | 21.45 | 22.12 | 1,302,236 | +0.72(+3.35%) |
May 01, 2006 | 21.98 | 22.09 | 21.41 | 21.41 | 1,220,563 | -0.46(-2.11%) |
Apr 28, 2006 | 21.57 | 21.94 | 21.41 | 21.87 | 1,094,949 | +0.12(+0.57%) |
Apr 27, 2006 | 21.62 | 22.00 | 21.35 | 21.74 | 818,303 | +0.19(+0.90%) |
Apr 26, 2006 | 21.81 | 21.99 | 21.47 | 21.55 | 993,395 | -0.27(-1.22%) |
Apr 25, 2006 | 21.37 | 21.92 | 21.25 | 21.81 | 1,514,719 | +0.56(+2.62%) |
Apr 24, 2006 | 21.07 | 21.41 | 20.91 | 21.25 | 1,041,178 | +0.01(+0.04%) |
Apr 21, 2006 | 21.39 | 21.52 | 21.11 | 21.25 | 823,499 | -0.16(-0.74%) |
Apr 20, 2006 | 21.11 | 21.41 | 21.00 | 21.41 | 1,069,306 | +0.16(+0.75%) |
Apr 19, 2006 | 21.49 | 21.66 | 21.23 | 21.25 | 942,788 | -0.21(-0.99%) |
Apr 18, 2006 | 20.79 | 21.50 | 21.17 | 21.46 | 1,921,611 | +0.67(+3.24%) |
Apr 17, 2006 | 20.98 | 21.20 | 20.64 | 20.79 | 1,206,443 | -0.14(-0.68%) |
Apr 13, 2006 | 21.04 | 21.25 | 20.87 | 20.93 | 1,047,730 | -0.12(-0.55%) |
Apr 12, 2006 | 20.94 | 21.11 | 20.91 | 21.04 | 1,833,952 | +0.02(+0.08%) |
Apr 11, 2006 | 21.30 | 21.55 | 20.87 | 21.02 | 2,402,268 | -0.27(-1.29%) |
Apr 10, 2006 | 21.31 | 21.42 | 21.11 | 21.30 | 2,012,659 | +0.06(+0.29%) |
Apr 07, 2006 | 21.91 | 22.22 | 20.96 | 21.24 | 7,743,605 | -1.30(-5.77%) |
Apr 06, 2006 | 22.95 | 23.10 | 22.40 | 22.54 | 2,031,298 | -0.37(-1.62%) |
Apr 05, 2006 | 23.07 | 23.29 | 22.88 | 22.91 | 1,728,670 | -0.01(-0.04%) |
Apr 04, 2006 | 22.55 | 23.06 | 22.32 | 22.92 | 2,276,428 | +0.57(+2.53%) |
Apr 03, 2006 | 22.18 | 22.80 | 22.18 | 22.35 | 1,839,826 | +0.18(+0.80%) |
Mar 31, 2006 | 22.12 | 22.42 | 21.49 | 22.18 | 2,095,687 | +0.04(+0.20%) |
Mar 30, 2006 | 22.63 | 22.69 | 22.11 | 22.13 | 1,463,885 | -0.54(-2.38%) |
Mar 29, 2006 | 22.38 | 22.89 | 22.27 | 22.67 | 1,990,067 | +0.29(+1.31%) |
Mar 28, 2006 | 22.71 | 22.72 | 22.22 | 22.38 | 1,050,215 | -0.33(-1.44%) |
Mar 27, 2006 | 22.68 | 22.91 | 22.50 | 22.71 | 869,136 | +0.08(+0.35%) |
Mar 24, 2006 | 22.91 | 22.92 | 22.57 | 22.63 | 1,118,106 | -0.35(-1.50%) |
Mar 23, 2006 | 23.18 | 23.35 | 22.95 | 22.97 | 739,229 | -0.30(-1.29%) |
Mar 22, 2006 | 22.43 | 23.32 | 22.43 | 23.27 | 2,193,287 | +0.21(+0.92%) |
Mar 21, 2006 | 23.04 | 23.40 | 22.96 | 23.06 | 1,245,980 | +0.00(+0.00%) |
Mar 20, 2006 | 23.17 | 23.28 | 22.95 | 23.06 | 1,488,737 | -0.19(-0.84%) |
Mar 17, 2006 | 23.77 | 23.78 | 23.24 | 23.26 | 1,747,648 | -0.41(-1.72%) |
Mar 16, 2006 | 23.86 | 23.87 | 23.51 | 23.66 | 1,097,547 | -0.20(-0.85%) |
Mar 15, 2006 | 23.90 | 24.03 | 23.77 | 23.87 | 688,734 | -0.08(-0.33%) |
Mar 14, 2006 | 24.08 | 24.10 | 23.81 | 23.95 | 1,033,836 | -0.11(-0.44%) |
Mar 13, 2006 | 24.12 | 24.34 | 23.99 | 24.05 | 867,103 | -0.13(-0.55%) |
Mar 10, 2006 | 23.90 | 24.80 | 23.87 | 24.18 | 2,481,116 | +0.58(+2.44%) |
Mar 09, 2006 | 23.90 | 24.03 | 23.58 | 23.61 | 787,690 | -0.30(-1.26%) |
Mar 08, 2006 | 23.57 | 23.95 | 23.37 | 23.91 | 719,912 | +0.35(+1.46%) |
Mar 07, 2006 | 23.64 | 23.75 | 23.47 | 23.57 | 635,529 | -0.07(-0.30%) |
Mar 06, 2006 | 23.55 | 23.70 | 23.37 | 23.64 | 609,999 | +0.12(+0.53%) |
Mar 03, 2006 | 23.46 | 23.59 | 23.25 | 23.51 | 721,380 | +0.08(+0.34%) |
Mar 02, 2006 | 23.49 | 23.60 | 23.33 | 23.43 | 783,171 | -0.05(-0.23%) |