Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.62 | 22.01 | 21.42 | 21.60 | 1,261,442 | +0.07(+0.32%) |
May 30, 2006 | 22.12 | 22.12 | 21.53 | 21.53 | 683,881 | -0.64(-2.87%) |
May 26, 2006 | 22.12 | 22.21 | 21.93 | 22.17 | 670,868 | +0.10(+0.44%) |
May 25, 2006 | 22.07 | 22.10 | 21.69 | 22.07 | 640,688 | +0.14(+0.66%) |
May 24, 2006 | 21.65 | 22.09 | 21.24 | 21.92 | 1,536,932 | +0.23(+1.07%) |
May 23, 2006 | 21.25 | 21.92 | 21.24 | 21.69 | 1,508,968 | +0.59(+2.81%) |
May 22, 2006 | 21.40 | 21.42 | 20.68 | 21.10 | 1,939,509 | -0.39(-1.81%) |
May 19, 2006 | 21.56 | 21.59 | 21.06 | 21.49 | 1,776,152 | -0.06(-0.27%) |
May 18, 2006 | 22.15 | 22.28 | 21.53 | 21.55 | 961,586 | -0.48(-2.20%) |
May 17, 2006 | 22.57 | 22.60 | 21.97 | 22.03 | 1,376,899 | -0.77(-3.39%) |
May 16, 2006 | 22.77 | 23.00 | 22.59 | 22.80 | 821,211 | +0.00(+0.02%) |
May 15, 2006 | 22.99 | 23.06 | 22.45 | 22.80 | 1,012,531 | -0.28(-1.22%) |
May 12, 2006 | 23.58 | 23.59 | 23.00 | 23.08 | 2,576,044 | -0.88(-3.69%) |
May 11, 2006 | 24.16 | 24.34 | 23.78 | 23.97 | 1,162,598 | -0.18(-0.75%) |
May 10, 2006 | 24.11 | 24.31 | 23.99 | 24.15 | 895,967 | -0.03(-0.10%) |
May 09, 2006 | 24.20 | 24.23 | 23.85 | 24.17 | 1,247,875 | -0.04(-0.15%) |
May 08, 2006 | 23.48 | 24.22 | 23.43 | 24.21 | 2,025,063 | +0.93(+4.00%) |
May 05, 2006 | 22.84 | 23.38 | 22.84 | 23.28 | 617,154 | +0.47(+2.04%) |
May 04, 2006 | 22.57 | 22.92 | 22.57 | 22.81 | 421,403 | +0.24(+1.06%) |
May 03, 2006 | 22.75 | 22.93 | 22.37 | 22.57 | 705,477 | -0.18(-0.78%) |
May 02, 2006 | 22.38 | 22.75 | 22.25 | 22.75 | 767,774 | +0.39(+1.73%) |
May 01, 2006 | 22.37 | 22.40 | 22.22 | 22.36 | 1,360,286 | +0.03(+0.11%) |
Apr 28, 2006 | 22.32 | 22.57 | 22.24 | 22.34 | 857,481 | -0.04(-0.18%) |
Apr 27, 2006 | 22.21 | 22.54 | 21.94 | 22.38 | 900,120 | +0.08(+0.34%) |
Apr 26, 2006 | 22.71 | 22.75 | 21.83 | 22.30 | 1,976,333 | -0.32(-1.40%) |
Apr 25, 2006 | 22.74 | 22.75 | 22.23 | 22.62 | 868,556 | -0.03(-0.13%) |
Apr 24, 2006 | 22.95 | 22.97 | 22.54 | 22.65 | 613,554 | -0.30(-1.31%) |
Apr 21, 2006 | 23.63 | 23.63 | 22.74 | 22.95 | 943,036 | -0.23(-1.00%) |
Apr 20, 2006 | 22.86 | 23.31 | 22.64 | 23.18 | 1,103,069 | +0.38(+1.68%) |
Apr 19, 2006 | 22.56 | 22.99 | 22.34 | 22.80 | 755,591 | +0.11(+0.48%) |
Apr 18, 2006 | 21.70 | 22.79 | 21.79 | 22.69 | 837,269 | +0.99(+4.58%) |
Apr 17, 2006 | 21.63 | 22.03 | 21.46 | 21.70 | 475,948 | +0.02(+0.10%) |
Apr 13, 2006 | 21.74 | 21.88 | 21.55 | 21.67 | 285,734 | -0.07(-0.32%) |
Apr 12, 2006 | 21.44 | 21.82 | 21.44 | 21.74 | 338,618 | +0.29(+1.36%) |
Apr 11, 2006 | 21.96 | 22.07 | 21.35 | 21.45 | 491,453 | -0.42(-1.90%) |
Apr 10, 2006 | 22.14 | 22.26 | 21.76 | 21.87 | 426,110 | -0.20(-0.88%) |
Apr 07, 2006 | 22.30 | 22.50 | 21.89 | 22.06 | 701,878 | -0.06(-0.28%) |
Apr 06, 2006 | 22.21 | 22.23 | 21.81 | 22.12 | 505,296 | -0.11(-0.49%) |
Apr 05, 2006 | 22.03 | 22.23 | 21.72 | 22.23 | 578,114 | +0.18(+0.82%) |
Apr 04, 2006 | 21.91 | 22.28 | 21.72 | 22.05 | 523,016 | +0.06(+0.26%) |
Apr 03, 2006 | 22.09 | 22.39 | 21.87 | 21.99 | 593,066 | -0.09(-0.41%) |
Mar 31, 2006 | 22.36 | 22.38 | 21.81 | 22.08 | 690,803 | -0.21(-0.96%) |
Mar 30, 2006 | 22.36 | 22.43 | 22.06 | 22.30 | 544,059 | -0.06(-0.29%) |
Mar 29, 2006 | 22.03 | 22.42 | 22.01 | 22.36 | 931,407 | +0.27(+1.23%) |
Mar 28, 2006 | 21.78 | 22.26 | 21.75 | 22.09 | 706,861 | +0.31(+1.44%) |
Mar 27, 2006 | 21.73 | 21.85 | 21.59 | 21.78 | 843,084 | -0.04(-0.20%) |
Mar 24, 2006 | 21.84 | 22.09 | 21.68 | 21.82 | 825,087 | -0.06(-0.28%) |
Mar 23, 2006 | 21.91 | 22.01 | 21.65 | 21.88 | 525,785 | -0.05(-0.25%) |
Mar 22, 2006 | 21.54 | 21.96 | 21.53 | 21.93 | 692,741 | +0.33(+1.54%) |
Mar 21, 2006 | 21.81 | 21.85 | 21.47 | 21.60 | 653,148 | -0.25(-1.14%) |
Mar 20, 2006 | 22.00 | 22.00 | 21.69 | 21.85 | 1,029,698 | -0.07(-0.31%) |
Mar 17, 2006 | 22.30 | 22.32 | 21.77 | 21.92 | 1,588,708 | -0.25(-1.11%) |
Mar 16, 2006 | 22.07 | 22.26 | 21.94 | 22.17 | 668,929 | +0.21(+0.95%) |
Mar 15, 2006 | 21.46 | 21.99 | 21.33 | 21.96 | 903,166 | +0.53(+2.46%) |
Mar 14, 2006 | 21.05 | 21.50 | 20.99 | 21.43 | 446,045 | +0.30(+1.40%) |
Mar 13, 2006 | 21.27 | 21.53 | 21.10 | 21.13 | 439,677 | -0.08(-0.39%) |
Mar 10, 2006 | 20.93 | 21.29 | 20.59 | 21.22 | 418,081 | +0.29(+1.38%) |
Mar 09, 2006 | 21.07 | 21.14 | 20.83 | 20.93 | 488,961 | -0.09(-0.43%) |
Mar 08, 2006 | 21.29 | 21.31 | 20.85 | 21.02 | 678,343 | -0.35(-1.62%) |
Mar 07, 2006 | 21.78 | 21.78 | 21.25 | 21.36 | 595,004 | -0.50(-2.28%) |
Mar 06, 2006 | 22.00 | 22.00 | 21.53 | 21.86 | 931,684 | -0.19(-0.85%) |
Mar 03, 2006 | 22.00 | 22.23 | 21.93 | 22.05 | 718,213 | -0.09(-0.39%) |
Mar 02, 2006 | 21.56 | 22.19 | 21.55 | 22.14 | 1,258,950 | +0.57(+2.63%) |