Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.31 | 21.90 | 21.31 | 21.61 | 3,433,781 | +0.30(+1.42%) |
May 30, 2006 | 21.98 | 21.98 | 21.26 | 21.31 | 3,868,863 | -0.67(-3.05%) |
May 26, 2006 | 22.53 | 22.86 | 21.95 | 21.98 | 6,190,598 | +0.36(+1.67%) |
May 25, 2006 | 21.75 | 21.83 | 21.11 | 21.62 | 4,435,566 | -0.04(-0.20%) |
May 24, 2006 | 21.85 | 22.18 | 21.09 | 21.66 | 4,972,173 | -0.16(-0.73%) |
May 23, 2006 | 22.86 | 22.86 | 21.75 | 21.82 | 4,663,579 | -0.81(-3.60%) |
May 22, 2006 | 22.38 | 22.72 | 22.06 | 22.63 | 5,886,026 | +0.34(+1.52%) |
May 19, 2006 | 22.18 | 22.45 | 22.06 | 22.29 | 5,540,817 | +0.45(+2.05%) |
May 18, 2006 | 21.63 | 22.08 | 21.56 | 21.85 | 10,135,050 | +0.90(+4.30%) |
May 17, 2006 | 21.02 | 21.20 | 20.91 | 20.95 | 5,271,197 | -0.04(-0.17%) |
May 16, 2006 | 21.02 | 21.20 | 20.98 | 20.98 | 4,525,440 | +0.07(+0.34%) |
May 15, 2006 | 20.82 | 21.27 | 20.76 | 20.91 | 4,455,538 | -0.18(-0.85%) |
May 12, 2006 | 21.64 | 21.72 | 20.82 | 21.09 | 5,753,019 | -0.65(-2.99%) |
May 11, 2006 | 21.90 | 22.12 | 21.63 | 21.74 | 4,257,761 | -0.17(-0.76%) |
May 10, 2006 | 22.05 | 22.20 | 21.86 | 21.90 | 4,688,128 | -0.14(-0.65%) |
May 09, 2006 | 22.10 | 22.23 | 21.98 | 22.05 | 7,109,444 | +0.02(+0.10%) |
May 08, 2006 | 21.28 | 22.10 | 21.27 | 22.03 | 7,200,289 | +0.89(+4.23%) |
May 05, 2006 | 22.35 | 22.42 | 21.01 | 21.13 | 12,468,712 | -0.50(-2.30%) |
May 04, 2006 | 24.17 | 24.17 | 21.62 | 21.63 | 31,103,336 | -5.12(-19.14%) |
May 03, 2006 | 26.21 | 26.75 | 26.18 | 26.75 | 3,292,313 | +0.54(+2.06%) |
May 02, 2006 | 26.35 | 26.53 | 26.11 | 26.21 | 4,124,892 | -0.02(-0.08%) |
May 01, 2006 | 27.25 | 27.25 | 26.10 | 26.23 | 4,900,884 | -0.49(-1.83%) |
Apr 28, 2006 | 26.40 | 26.84 | 26.35 | 26.72 | 3,897,573 | +0.32(+1.23%) |
Apr 27, 2006 | 25.14 | 26.60 | 24.80 | 26.40 | 5,605,033 | +1.25(+4.99%) |
Apr 26, 2006 | 24.49 | 25.39 | 24.33 | 25.14 | 5,391,028 | +0.63(+2.56%) |
Apr 25, 2006 | 25.34 | 25.34 | 24.51 | 24.51 | 3,124,355 | -0.54(-2.16%) |
Apr 24, 2006 | 25.04 | 25.24 | 24.87 | 25.06 | 2,584,559 | -0.17(-0.69%) |
Apr 21, 2006 | 25.34 | 25.48 | 25.06 | 25.23 | 3,164,438 | -0.11(-0.43%) |
Apr 20, 2006 | 25.14 | 25.55 | 25.07 | 25.34 | 2,558,623 | +0.07(+0.29%) |
Apr 19, 2006 | 25.50 | 25.96 | 24.87 | 25.26 | 4,901,162 | -0.79(-3.02%) |
Apr 18, 2006 | 25.51 | 26.19 | 25.50 | 26.05 | 2,904,109 | +0.55(+2.15%) |
Apr 17, 2006 | 25.45 | 26.09 | 25.45 | 25.50 | 3,676,218 | -0.23(-0.90%) |
Apr 13, 2006 | 26.30 | 26.19 | 25.56 | 25.73 | 4,459,006 | -0.56(-2.14%) |
Apr 12, 2006 | 26.17 | 26.44 | 25.78 | 26.30 | 3,810,889 | -0.02(-0.08%) |
Apr 11, 2006 | 26.88 | 26.98 | 26.14 | 26.32 | 4,319,757 | -0.56(-2.09%) |
Apr 10, 2006 | 27.04 | 27.30 | 26.19 | 26.88 | 4,805,047 | -0.42(-1.53%) |
Apr 07, 2006 | 28.17 | 28.29 | 27.25 | 27.30 | 4,772,315 | -0.81(-2.87%) |
Apr 06, 2006 | 28.34 | 29.13 | 28.06 | 28.11 | 5,077,719 | +0.06(+0.21%) |
Apr 05, 2006 | 27.76 | 28.23 | 27.40 | 28.05 | 4,740,415 | +0.08(+0.28%) |
Apr 04, 2006 | 28.29 | 28.49 | 27.90 | 27.97 | 4,107,694 | -0.48(-1.70%) |
Apr 03, 2006 | 29.38 | 29.77 | 28.31 | 28.45 | 4,364,833 | -0.85(-2.90%) |
Mar 31, 2006 | 29.49 | 29.49 | 28.96 | 29.30 | 2,380,540 | +0.45(+1.55%) |
Mar 30, 2006 | 28.83 | 28.95 | 28.53 | 28.85 | 3,019,919 | +0.18(+0.63%) |
Mar 29, 2006 | 29.01 | 29.01 | 28.37 | 28.67 | 3,806,729 | +0.22(+0.76%) |
Mar 28, 2006 | 29.14 | 29.14 | 28.46 | 28.46 | 2,942,527 | -0.97(-3.28%) |
Mar 27, 2006 | 29.42 | 29.49 | 28.99 | 29.42 | 1,944,625 | +0.00(+0.00%) |
Mar 24, 2006 | 29.37 | 29.56 | 29.21 | 29.42 | 2,305,091 | +0.06(+0.22%) |
Mar 23, 2006 | 29.31 | 29.55 | 29.20 | 29.36 | 2,590,245 | -0.12(-0.39%) |
Mar 22, 2006 | 29.74 | 29.89 | 29.39 | 29.48 | 4,174,129 | -0.30(-1.02%) |
Mar 21, 2006 | 30.25 | 30.43 | 29.62 | 29.78 | 2,732,406 | -0.67(-2.20%) |
Mar 20, 2006 | 30.42 | 30.48 | 30.26 | 30.45 | 3,312,147 | -0.09(-0.28%) |
Mar 17, 2006 | 30.08 | 30.64 | 29.99 | 30.53 | 4,442,362 | +0.45(+1.51%) |
Mar 16, 2006 | 30.46 | 30.82 | 30.03 | 30.08 | 4,407,273 | -0.22(-0.74%) |
Mar 15, 2006 | 29.63 | 30.41 | 29.62 | 30.30 | 6,638,440 | +1.31(+4.50%) |
Mar 14, 2006 | 28.59 | 29.12 | 28.59 | 29.00 | 5,916,262 | +0.78(+2.76%) |
Mar 13, 2006 | 28.12 | 28.40 | 27.82 | 28.22 | 5,577,433 | +0.46(+1.66%) |
Mar 10, 2006 | 27.82 | 28.14 | 27.27 | 27.76 | 7,125,394 | +0.53(+1.96%) |
Mar 09, 2006 | 28.36 | 28.36 | 26.72 | 27.23 | 10,377,348 | -1.12(-3.97%) |
Mar 08, 2006 | 28.62 | 29.02 | 28.33 | 28.35 | 5,812,241 | -0.21(-0.73%) |
Mar 07, 2006 | 29.11 | 29.11 | 28.42 | 28.56 | 5,572,440 | -0.63(-2.15%) |
Mar 06, 2006 | 29.92 | 29.97 | 28.78 | 29.19 | 5,302,125 | -0.35(-1.17%) |
Mar 03, 2006 | 30.03 | 30.10 | 29.46 | 29.53 | 5,095,610 | -0.28(-0.94%) |
Mar 02, 2006 | 31.29 | 31.93 | 29.25 | 29.81 | 27,295,636 | -4.62(-13.42%) |