Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.32 | 21.97 | 21.29 | 21.95 | 1,514,320 | +0.75(+3.52%) |
May 30, 2006 | 21.62 | 21.65 | 21.18 | 21.21 | 916,648 | -0.47(-2.17%) |
May 26, 2006 | 22.04 | 22.19 | 21.54 | 21.68 | 690,383 | -0.36(-1.65%) |
May 25, 2006 | 21.76 | 22.05 | 21.69 | 22.04 | 840,701 | +0.40(+1.85%) |
May 24, 2006 | 21.54 | 21.69 | 21.38 | 21.64 | 799,184 | +0.16(+0.74%) |
May 23, 2006 | 21.91 | 21.94 | 21.44 | 21.48 | 619,612 | -0.30(-1.39%) |
May 22, 2006 | 21.69 | 21.85 | 21.47 | 21.78 | 746,415 | -0.16(-0.73%) |
May 19, 2006 | 21.68 | 22.10 | 21.46 | 21.94 | 1,272,641 | +0.23(+1.06%) |
May 18, 2006 | 21.37 | 22.07 | 21.33 | 21.71 | 1,489,567 | +0.29(+1.37%) |
May 17, 2006 | 21.66 | 21.86 | 21.33 | 21.42 | 1,038,950 | -0.40(-1.83%) |
May 16, 2006 | 21.46 | 21.91 | 21.42 | 21.82 | 802,784 | +0.35(+1.61%) |
May 15, 2006 | 21.42 | 21.60 | 21.21 | 21.47 | 1,308,758 | -0.07(-0.33%) |
May 12, 2006 | 21.62 | 21.86 | 21.50 | 21.54 | 767,567 | -0.05(-0.25%) |
May 11, 2006 | 21.73 | 21.86 | 21.52 | 21.60 | 1,235,511 | -0.17(-0.78%) |
May 10, 2006 | 22.14 | 22.14 | 21.61 | 21.77 | 881,881 | -0.45(-2.04%) |
May 09, 2006 | 22.18 | 22.23 | 21.96 | 22.22 | 708,160 | -0.02(-0.08%) |
May 08, 2006 | 22.17 | 22.31 | 22.05 | 22.24 | 938,588 | +0.11(+0.48%) |
May 05, 2006 | 21.91 | 22.18 | 21.78 | 22.13 | 954,002 | +0.34(+1.55%) |
May 04, 2006 | 21.86 | 22.00 | 21.55 | 21.79 | 867,367 | +0.02(+0.08%) |
May 03, 2006 | 22.09 | 22.14 | 21.69 | 21.78 | 1,295,594 | -0.44(-1.96%) |
May 02, 2006 | 21.54 | 22.22 | 21.54 | 22.21 | 1,297,056 | +0.72(+3.35%) |
May 01, 2006 | 22.07 | 22.18 | 21.49 | 21.49 | 1,215,709 | -0.46(-2.11%) |
Apr 28, 2006 | 21.66 | 22.02 | 21.49 | 21.95 | 1,090,594 | +0.12(+0.57%) |
Apr 27, 2006 | 21.70 | 22.09 | 21.44 | 21.83 | 815,048 | +0.20(+0.90%) |
Apr 26, 2006 | 21.90 | 22.08 | 21.55 | 21.63 | 989,444 | -0.27(-1.22%) |
Apr 25, 2006 | 21.46 | 22.01 | 21.33 | 21.90 | 1,508,694 | +0.56(+2.62%) |
Apr 24, 2006 | 21.15 | 21.50 | 20.99 | 21.34 | 1,037,037 | +0.01(+0.04%) |
Apr 21, 2006 | 21.47 | 21.61 | 21.20 | 21.33 | 820,224 | -0.16(-0.74%) |
Apr 20, 2006 | 21.20 | 21.49 | 21.08 | 21.49 | 1,065,053 | +0.16(+0.75%) |
Apr 19, 2006 | 21.58 | 21.75 | 21.31 | 21.33 | 939,038 | -0.21(-0.99%) |
Apr 18, 2006 | 20.87 | 21.59 | 21.25 | 21.54 | 1,913,968 | +0.68(+3.24%) |
Apr 17, 2006 | 21.06 | 21.29 | 20.73 | 20.87 | 1,201,645 | -0.14(-0.68%) |
Apr 13, 2006 | 21.13 | 21.33 | 20.96 | 21.01 | 1,043,563 | -0.12(-0.55%) |
Apr 12, 2006 | 21.02 | 21.20 | 20.99 | 21.13 | 1,826,658 | +0.02(+0.08%) |
Apr 11, 2006 | 21.38 | 21.63 | 20.96 | 21.11 | 2,392,714 | -0.28(-1.29%) |
Apr 10, 2006 | 21.39 | 21.51 | 21.20 | 21.38 | 2,004,654 | +0.06(+0.29%) |
Apr 07, 2006 | 22.00 | 22.31 | 21.05 | 21.32 | 7,712,807 | -1.31(-5.77%) |
Apr 06, 2006 | 23.05 | 23.20 | 22.49 | 22.63 | 2,023,219 | -0.37(-1.62%) |
Apr 05, 2006 | 23.16 | 23.38 | 22.98 | 23.00 | 1,721,795 | -0.01(-0.04%) |
Apr 04, 2006 | 22.64 | 23.15 | 22.41 | 23.01 | 2,267,374 | +0.57(+2.54%) |
Apr 03, 2006 | 22.26 | 22.89 | 22.26 | 22.44 | 1,832,509 | +0.18(+0.80%) |
Mar 31, 2006 | 22.21 | 22.51 | 21.58 | 22.26 | 2,087,352 | +0.04(+0.20%) |
Mar 30, 2006 | 22.72 | 22.78 | 22.20 | 22.22 | 1,458,063 | -0.54(-2.38%) |
Mar 29, 2006 | 22.47 | 22.98 | 22.36 | 22.76 | 1,982,152 | +0.29(+1.31%) |
Mar 28, 2006 | 22.80 | 22.81 | 22.31 | 22.47 | 1,046,038 | -0.33(-1.44%) |
Mar 27, 2006 | 22.77 | 23.00 | 22.59 | 22.80 | 865,679 | +0.08(+0.35%) |
Mar 24, 2006 | 23.00 | 23.01 | 22.66 | 22.72 | 1,113,659 | -0.35(-1.50%) |
Mar 23, 2006 | 23.28 | 23.45 | 23.04 | 23.06 | 736,289 | -0.30(-1.29%) |
Mar 22, 2006 | 22.52 | 23.41 | 22.52 | 23.37 | 2,184,564 | +0.21(+0.92%) |
Mar 21, 2006 | 23.14 | 23.49 | 23.05 | 23.15 | 1,241,025 | +0.00(+0.00%) |
Mar 20, 2006 | 23.26 | 23.38 | 23.04 | 23.15 | 1,482,816 | -0.20(-0.84%) |
Mar 17, 2006 | 23.86 | 23.87 | 23.33 | 23.35 | 1,740,698 | -0.41(-1.72%) |
Mar 16, 2006 | 23.95 | 23.96 | 23.61 | 23.76 | 1,093,182 | -0.20(-0.85%) |
Mar 15, 2006 | 24.00 | 24.13 | 23.86 | 23.96 | 685,995 | -0.08(-0.33%) |
Mar 14, 2006 | 24.17 | 24.19 | 23.91 | 24.04 | 1,029,724 | -0.11(-0.44%) |
Mar 13, 2006 | 24.22 | 24.44 | 24.09 | 24.15 | 863,654 | -0.13(-0.55%) |
Mar 10, 2006 | 24.00 | 24.90 | 23.96 | 24.28 | 2,471,248 | +0.58(+2.44%) |
Mar 09, 2006 | 24.00 | 24.12 | 23.68 | 23.70 | 784,557 | -0.30(-1.26%) |
Mar 08, 2006 | 23.67 | 24.04 | 23.46 | 24.01 | 717,049 | +0.35(+1.46%) |
Mar 07, 2006 | 23.73 | 23.85 | 23.56 | 23.66 | 633,001 | -0.07(-0.30%) |
Mar 06, 2006 | 23.64 | 23.79 | 23.46 | 23.73 | 607,573 | +0.12(+0.53%) |
Mar 03, 2006 | 23.55 | 23.69 | 23.34 | 23.61 | 718,511 | +0.08(+0.34%) |
Mar 02, 2006 | 23.58 | 23.69 | 23.42 | 23.53 | 780,056 | -0.05(-0.23%) |