Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.38 | 22.62 | 21.56 | 21.98 | 5,086,131 | -0.27(-1.20%) |
May 30, 2006 | 22.24 | 22.35 | 22.04 | 22.25 | 1,693,584 | -0.16(-0.71%) |
May 26, 2006 | 22.51 | 22.52 | 22.20 | 22.41 | 1,044,115 | -0.08(-0.34%) |
May 25, 2006 | 22.01 | 22.55 | 22.00 | 22.48 | 2,614,838 | +0.72(+3.32%) |
May 24, 2006 | 21.76 | 21.87 | 21.49 | 21.76 | 3,044,853 | +0.00(+0.02%) |
May 23, 2006 | 21.84 | 22.00 | 21.73 | 21.76 | 1,805,483 | +0.02(+0.11%) |
May 22, 2006 | 22.00 | 22.05 | 21.54 | 21.73 | 2,084,507 | -0.41(-1.86%) |
May 19, 2006 | 22.34 | 22.44 | 21.81 | 22.14 | 2,387,730 | -0.18(-0.80%) |
May 18, 2006 | 22.59 | 22.64 | 22.30 | 22.32 | 1,390,360 | -0.28(-1.22%) |
May 17, 2006 | 23.06 | 23.11 | 22.50 | 22.60 | 1,725,437 | -0.61(-2.64%) |
May 16, 2006 | 23.09 | 23.33 | 22.93 | 23.21 | 1,500,605 | +0.06(+0.27%) |
May 15, 2006 | 23.17 | 23.28 | 22.86 | 23.15 | 1,574,652 | -0.18(-0.77%) |
May 12, 2006 | 23.65 | 23.79 | 23.25 | 23.33 | 2,067,546 | -0.39(-1.64%) |
May 11, 2006 | 23.70 | 23.92 | 23.62 | 23.71 | 1,920,898 | +0.00(+0.00%) |
May 10, 2006 | 23.67 | 23.84 | 23.55 | 23.71 | 1,843,127 | +0.11(+0.46%) |
May 09, 2006 | 23.44 | 23.69 | 23.41 | 23.61 | 1,663,179 | +0.16(+0.70%) |
May 08, 2006 | 23.13 | 23.44 | 23.07 | 23.44 | 3,328,427 | +0.38(+1.64%) |
May 05, 2006 | 22.29 | 23.18 | 22.29 | 23.06 | 2,185,443 | +0.30(+1.32%) |
May 04, 2006 | 22.40 | 22.79 | 22.34 | 22.76 | 1,297,490 | +0.49(+2.21%) |
May 03, 2006 | 22.06 | 22.36 | 22.04 | 22.27 | 1,744,880 | +0.18(+0.80%) |
May 02, 2006 | 21.79 | 22.36 | 21.73 | 22.09 | 1,723,575 | +0.37(+1.70%) |
May 01, 2006 | 21.82 | 21.89 | 21.64 | 21.72 | 1,580,858 | -0.02(-0.09%) |
Apr 28, 2006 | 21.95 | 21.97 | 21.55 | 21.74 | 1,345,270 | -0.27(-1.23%) |
Apr 27, 2006 | 21.87 | 22.05 | 21.54 | 22.01 | 1,800,933 | +0.15(+0.66%) |
Apr 26, 2006 | 21.76 | 21.98 | 21.69 | 21.87 | 1,549,625 | +0.05(+0.24%) |
Apr 25, 2006 | 22.12 | 22.12 | 21.60 | 21.82 | 2,665,099 | -0.25(-1.13%) |
Apr 24, 2006 | 21.71 | 22.14 | 21.47 | 22.07 | 3,109,179 | +0.30(+1.40%) |
Apr 21, 2006 | 22.30 | 22.31 | 21.45 | 21.76 | 4,021,332 | -0.84(-3.71%) |
Apr 20, 2006 | 22.53 | 23.13 | 22.24 | 22.60 | 2,897,171 | -0.36(-1.58%) |
Apr 19, 2006 | 22.64 | 23.05 | 22.61 | 22.96 | 2,149,040 | +0.22(+0.96%) |
Apr 18, 2006 | 21.86 | 22.86 | 21.98 | 22.74 | 2,109,327 | +0.88(+4.04%) |
Apr 17, 2006 | 21.70 | 21.99 | 21.67 | 21.86 | 1,037,289 | +0.00(+0.00%) |
Apr 13, 2006 | 21.91 | 22.07 | 21.75 | 21.86 | 817,834 | -0.05(-0.22%) |
Apr 12, 2006 | 21.88 | 22.04 | 21.76 | 21.91 | 844,723 | +0.00(+0.02%) |
Apr 11, 2006 | 22.13 | 22.14 | 21.71 | 21.91 | 1,303,489 | -0.22(-1.02%) |
Apr 10, 2006 | 22.24 | 22.27 | 22.09 | 22.13 | 737,788 | -0.11(-0.48%) |
Apr 07, 2006 | 22.37 | 22.64 | 22.22 | 22.24 | 1,376,502 | -0.11(-0.50%) |
Apr 06, 2006 | 22.29 | 22.53 | 22.13 | 22.35 | 1,754,394 | -0.21(-0.91%) |
Apr 05, 2006 | 22.51 | 22.66 | 22.45 | 22.55 | 1,988,948 | -0.01(-0.05%) |
Apr 04, 2006 | 22.61 | 22.94 | 22.52 | 22.57 | 1,854,297 | -0.18(-0.80%) |
Apr 03, 2006 | 22.64 | 22.95 | 22.51 | 22.75 | 1,067,280 | +0.17(+0.76%) |
Mar 31, 2006 | 22.72 | 22.78 | 22.55 | 22.58 | 1,436,071 | -0.23(-1.00%) |
Mar 30, 2006 | 22.51 | 22.96 | 22.51 | 22.80 | 1,183,937 | +0.07(+0.30%) |
Mar 29, 2006 | 22.37 | 22.87 | 22.33 | 22.74 | 1,574,239 | +0.39(+1.76%) |
Mar 28, 2006 | 22.39 | 22.53 | 22.23 | 22.34 | 1,130,159 | -0.04(-0.19%) |
Mar 27, 2006 | 22.24 | 22.50 | 22.20 | 22.38 | 2,308,511 | -0.44(-1.91%) |
Mar 24, 2006 | 22.67 | 22.93 | 22.62 | 22.82 | 788,670 | +0.02(+0.11%) |
Mar 23, 2006 | 22.80 | 22.83 | 22.62 | 22.80 | 1,123,126 | +0.00(+0.00%) |
Mar 22, 2006 | 22.41 | 22.84 | 22.41 | 22.80 | 905,534 | +0.30(+1.33%) |
Mar 21, 2006 | 22.46 | 22.61 | 22.42 | 22.50 | 1,481,162 | -0.11(-0.48%) |
Mar 20, 2006 | 22.53 | 22.71 | 22.53 | 22.60 | 846,378 | +0.03(+0.13%) |
Mar 17, 2006 | 22.48 | 22.62 | 22.47 | 22.58 | 2,748,455 | +0.23(+1.02%) |
Mar 16, 2006 | 22.24 | 22.54 | 22.24 | 22.35 | 1,557,278 | +0.23(+1.03%) |
Mar 15, 2006 | 21.78 | 22.16 | 21.68 | 22.12 | 1,179,593 | +0.22(+0.98%) |
Mar 14, 2006 | 21.63 | 21.97 | 21.51 | 21.91 | 1,077,209 | +0.29(+1.33%) |
Mar 13, 2006 | 21.70 | 21.78 | 21.52 | 21.62 | 895,398 | -0.10(-0.45%) |
Mar 10, 2006 | 21.49 | 21.88 | 21.49 | 21.72 | 1,534,940 | +0.19(+0.88%) |
Mar 09, 2006 | 21.24 | 21.58 | 21.21 | 21.53 | 1,597,611 | +0.34(+1.59%) |
Mar 08, 2006 | 21.13 | 21.30 | 21.08 | 21.19 | 1,646,425 | -0.10(-0.45%) |
Mar 07, 2006 | 21.18 | 21.41 | 21.13 | 21.29 | 1,102,443 | +0.08(+0.40%) |
Mar 06, 2006 | 21.27 | 21.31 | 21.09 | 21.20 | 920,426 | -0.07(-0.32%) |
Mar 03, 2006 | 20.94 | 21.45 | 20.85 | 21.27 | 2,103,329 | +0.02(+0.10%) |
Mar 02, 2006 | 21.27 | 21.39 | 21.07 | 21.25 | 1,601,541 | -0.02(-0.09%) |