Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.37 | 21.46 | 21.29 | 21.40 | 5,041,917 | +0.04(+0.18%) |
May 30, 2006 | 21.35 | 21.56 | 21.29 | 21.37 | 4,790,174 | -0.18(-0.82%) |
May 26, 2006 | 21.32 | 21.59 | 21.28 | 21.54 | 4,826,540 | +0.28(+1.30%) |
May 25, 2006 | 21.21 | 21.30 | 20.87 | 21.27 | 4,132,201 | +0.06(+0.27%) |
May 24, 2006 | 21.11 | 21.30 | 21.00 | 21.21 | 10,488,091 | +0.13(+0.61%) |
May 23, 2006 | 21.29 | 21.42 | 21.07 | 21.08 | 5,937,256 | -0.20(-0.93%) |
May 22, 2006 | 21.10 | 21.41 | 21.10 | 21.28 | 6,442,435 | +0.18(+0.87%) |
May 19, 2006 | 21.31 | 21.33 | 20.95 | 21.10 | 9,642,932 | -0.22(-1.05%) |
May 18, 2006 | 21.39 | 21.57 | 21.22 | 21.32 | 13,417,111 | -0.31(-1.44%) |
May 17, 2006 | 21.50 | 22.03 | 21.48 | 21.63 | 22,819,012 | +0.13(+0.63%) |
May 16, 2006 | 21.36 | 21.60 | 21.26 | 21.50 | 11,657,162 | +0.34(+1.59%) |
May 15, 2006 | 20.96 | 21.17 | 20.86 | 21.16 | 6,664,578 | +0.15(+0.69%) |
May 12, 2006 | 20.98 | 21.13 | 20.94 | 21.01 | 7,709,609 | +0.06(+0.29%) |
May 11, 2006 | 21.10 | 21.12 | 20.74 | 20.95 | 6,726,034 | -0.15(-0.71%) |
May 10, 2006 | 21.25 | 21.27 | 21.07 | 21.10 | 5,695,661 | -0.21(-0.97%) |
May 09, 2006 | 21.50 | 21.61 | 21.09 | 21.31 | 5,557,808 | -0.26(-1.22%) |
May 08, 2006 | 21.34 | 21.64 | 21.34 | 21.57 | 6,119,368 | +0.17(+0.80%) |
May 05, 2006 | 21.21 | 21.50 | 21.07 | 21.40 | 6,340,948 | +0.19(+0.90%) |
May 04, 2006 | 20.96 | 21.28 | 20.96 | 21.21 | 5,841,971 | +0.16(+0.74%) |
May 03, 2006 | 20.91 | 21.09 | 20.67 | 21.05 | 5,725,262 | -0.01(-0.05%) |
May 02, 2006 | 20.91 | 21.17 | 20.89 | 21.06 | 6,620,882 | +0.22(+1.07%) |
May 01, 2006 | 21.02 | 21.07 | 20.78 | 20.84 | 6,138,256 | -0.13(-0.63%) |
Apr 28, 2006 | 20.95 | 21.03 | 20.79 | 20.97 | 8,875,579 | -0.11(-0.54%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.89 | 21.08 | 9,371,173 | +0.17(+0.83%) |
Apr 26, 2006 | 20.59 | 21.02 | 20.57 | 20.91 | 10,757,877 | +0.51(+2.49%) |
Apr 25, 2006 | 20.43 | 20.54 | 20.31 | 20.40 | 6,119,368 | +0.06(+0.31%) |
Apr 24, 2006 | 20.25 | 20.55 | 20.23 | 20.34 | 5,087,868 | +0.17(+0.84%) |
Apr 21, 2006 | 20.33 | 20.34 | 20.06 | 20.17 | 4,842,609 | -0.03(-0.14%) |
Apr 20, 2006 | 20.08 | 20.38 | 20.08 | 20.20 | 4,906,320 | +0.00(+0.02%) |
Apr 19, 2006 | 20.10 | 20.22 | 20.02 | 20.19 | 3,417,284 | +0.07(+0.33%) |
Apr 18, 2006 | 19.96 | 20.16 | 19.94 | 20.13 | 4,297,963 | +0.17(+0.85%) |
Apr 17, 2006 | 20.04 | 20.12 | 19.86 | 19.96 | 4,129,382 | -0.12(-0.60%) |
Apr 13, 2006 | 20.18 | 20.12 | 19.94 | 20.08 | 4,500,091 | -0.10(-0.49%) |
Apr 12, 2006 | 20.29 | 20.36 | 20.16 | 20.18 | 3,584,173 | -0.06(-0.32%) |
Apr 11, 2006 | 20.41 | 20.47 | 20.15 | 20.24 | 5,826,466 | -0.26(-1.28%) |
Apr 10, 2006 | 20.33 | 20.54 | 20.27 | 20.50 | 3,125,509 | +0.09(+0.43%) |
Apr 07, 2006 | 20.58 | 20.61 | 20.39 | 20.41 | 4,459,496 | -0.17(-0.83%) |
Apr 06, 2006 | 20.57 | 20.63 | 20.47 | 20.58 | 3,773,615 | +0.02(+0.09%) |
Apr 05, 2006 | 20.57 | 20.63 | 20.47 | 20.57 | 4,781,435 | +0.04(+0.19%) |
Apr 04, 2006 | 20.47 | 20.62 | 20.43 | 20.53 | 5,024,157 | +0.01(+0.07%) |
Apr 03, 2006 | 20.40 | 20.73 | 20.33 | 20.51 | 5,868,471 | +0.26(+1.28%) |
Mar 31, 2006 | 20.58 | 20.65 | 20.25 | 20.25 | 7,435,313 | -0.42(-2.02%) |
Mar 30, 2006 | 20.36 | 20.72 | 20.29 | 20.67 | 6,921,396 | +0.22(+1.08%) |
Mar 29, 2006 | 20.38 | 20.57 | 20.23 | 20.45 | 6,605,941 | +0.16(+0.79%) |
Mar 28, 2006 | 20.57 | 20.57 | 20.25 | 20.29 | 6,174,340 | -0.20(-0.97%) |
Mar 27, 2006 | 20.53 | 20.61 | 20.44 | 20.49 | 3,631,815 | -0.01(-0.05%) |
Mar 24, 2006 | 20.33 | 20.51 | 20.23 | 20.50 | 5,114,086 | +0.16(+0.80%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.34 | 4,797,222 | -0.24(-1.17%) |
Mar 22, 2006 | 20.18 | 20.61 | 20.18 | 20.58 | 4,677,129 | +0.16(+0.76%) |
Mar 21, 2006 | 20.22 | 20.54 | 20.22 | 20.43 | 5,854,657 | +0.21(+1.02%) |
Mar 20, 2006 | 20.20 | 20.25 | 20.15 | 20.22 | 4,344,760 | +0.11(+0.55%) |
Mar 17, 2006 | 20.18 | 20.18 | 20.00 | 20.11 | 5,629,977 | +0.01(+0.07%) |
Mar 16, 2006 | 20.11 | 20.25 | 19.97 | 20.10 | 7,986,161 | -0.01(-0.04%) |
Mar 15, 2006 | 20.10 | 20.28 | 20.07 | 20.10 | 5,781,079 | +0.01(+0.04%) |
Mar 14, 2006 | 20.33 | 20.34 | 20.01 | 20.10 | 12,786,484 | -0.41(-2.01%) |
Mar 13, 2006 | 20.57 | 20.68 | 20.46 | 20.51 | 5,522,006 | +0.03(+0.16%) |
Mar 10, 2006 | 20.40 | 20.57 | 20.27 | 20.47 | 7,077,854 | +0.16(+0.77%) |
Mar 09, 2006 | 19.95 | 20.46 | 19.87 | 20.32 | 12,286,662 | +0.26(+1.31%) |
Mar 08, 2006 | 19.42 | 20.06 | 19.41 | 20.06 | 10,071,713 | +0.67(+3.48%) |
Mar 07, 2006 | 19.18 | 19.46 | 19.16 | 19.38 | 4,219,029 | +0.12(+0.63%) |
Mar 06, 2006 | 19.41 | 19.50 | 19.20 | 19.26 | 2,951,854 | -0.20(-1.02%) |
Mar 03, 2006 | 19.28 | 19.61 | 19.28 | 19.46 | 3,859,879 | +0.12(+0.64%) |
Mar 02, 2006 | 19.35 | 19.42 | 19.19 | 19.34 | 2,764,950 | -0.09(-0.48%) |