Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.34 | 20.36 | 20.13 | 20.28 | 3,757,802 | -0.12(-0.58%) |
May 30, 2006 | 20.54 | 20.56 | 20.33 | 20.40 | 3,376,624 | -0.26(-1.25%) |
May 26, 2006 | 20.57 | 20.72 | 20.42 | 20.66 | 2,214,995 | +0.11(+0.52%) |
May 25, 2006 | 20.36 | 20.64 | 20.27 | 20.55 | 3,797,458 | +0.23(+1.11%) |
May 24, 2006 | 19.86 | 20.39 | 19.84 | 20.33 | 5,451,091 | +0.44(+2.24%) |
May 23, 2006 | 20.24 | 20.24 | 19.88 | 19.88 | 9,164,262 | -0.38(-1.90%) |
May 22, 2006 | 20.10 | 20.39 | 20.04 | 20.27 | 3,853,549 | +0.15(+0.76%) |
May 19, 2006 | 20.26 | 20.36 | 20.06 | 20.12 | 5,718,127 | -0.13(-0.62%) |
May 18, 2006 | 20.27 | 20.45 | 20.17 | 20.24 | 3,551,683 | +0.09(+0.43%) |
May 17, 2006 | 19.95 | 20.39 | 19.90 | 20.15 | 5,686,915 | +0.16(+0.80%) |
May 16, 2006 | 20.23 | 20.23 | 19.86 | 20.00 | 3,461,816 | -0.11(-0.53%) |
May 15, 2006 | 19.61 | 20.13 | 19.60 | 20.10 | 3,335,159 | +0.42(+2.16%) |
May 12, 2006 | 19.64 | 19.76 | 19.56 | 19.68 | 3,491,068 | +0.02(+0.10%) |
May 11, 2006 | 19.86 | 19.95 | 19.58 | 19.66 | 2,868,035 | -0.37(-1.85%) |
May 10, 2006 | 19.75 | 20.07 | 19.73 | 20.03 | 3,222,524 | +0.19(+0.97%) |
May 09, 2006 | 19.62 | 19.90 | 19.56 | 19.84 | 3,257,054 | +0.17(+0.84%) |
May 08, 2006 | 19.73 | 19.86 | 19.63 | 19.67 | 3,032,689 | -0.06(-0.30%) |
May 05, 2006 | 19.66 | 19.86 | 19.60 | 19.73 | 3,954,875 | +0.33(+1.71%) |
May 04, 2006 | 19.45 | 19.56 | 19.35 | 19.40 | 3,656,175 | -0.10(-0.51%) |
May 03, 2006 | 19.53 | 19.56 | 19.31 | 19.50 | 4,076,255 | -0.08(-0.41%) |
May 02, 2006 | 19.63 | 19.72 | 19.54 | 19.58 | 4,682,401 | -0.21(-1.07%) |
May 01, 2006 | 19.89 | 20.17 | 19.77 | 19.79 | 5,077,451 | -0.03(-0.17%) |
Apr 28, 2006 | 19.93 | 20.09 | 19.78 | 19.82 | 3,841,336 | -0.11(-0.53%) |
Apr 27, 2006 | 20.12 | 20.15 | 19.90 | 19.93 | 4,202,611 | -0.19(-0.96%) |
Apr 26, 2006 | 20.26 | 20.41 | 20.09 | 20.12 | 2,860,797 | -0.07(-0.33%) |
Apr 25, 2006 | 20.45 | 20.45 | 20.14 | 20.19 | 4,281,470 | -0.21(-1.04%) |
Apr 24, 2006 | 20.43 | 20.51 | 20.34 | 20.40 | 3,564,801 | -0.13(-0.61%) |
Apr 21, 2006 | 20.41 | 20.88 | 20.41 | 20.53 | 3,875,262 | -0.21(-1.02%) |
Apr 20, 2006 | 20.82 | 21.01 | 20.71 | 20.74 | 3,494,385 | -0.15(-0.73%) |
Apr 19, 2006 | 20.96 | 21.21 | 20.79 | 20.89 | 3,655,120 | -0.19(-0.91%) |
Apr 18, 2006 | 20.98 | 21.16 | 20.93 | 21.08 | 2,623,616 | +0.11(+0.51%) |
Apr 17, 2006 | 20.94 | 20.98 | 20.87 | 20.98 | 3,126,627 | -0.04(-0.19%) |
Apr 13, 2006 | 20.96 | 21.04 | 20.85 | 21.02 | 2,476,000 | +0.06(+0.28%) |
Apr 12, 2006 | 20.89 | 20.99 | 20.86 | 20.96 | 3,282,536 | +0.07(+0.32%) |
Apr 11, 2006 | 20.91 | 20.97 | 20.79 | 20.89 | 3,255,998 | -0.01(-0.06%) |
Apr 10, 2006 | 20.98 | 21.03 | 20.80 | 20.90 | 3,127,682 | -0.11(-0.54%) |
Apr 07, 2006 | 20.82 | 21.07 | 20.73 | 21.02 | 4,624,501 | +0.17(+0.83%) |
Apr 06, 2006 | 20.99 | 21.01 | 20.74 | 20.84 | 2,382,364 | -0.23(-1.07%) |
Apr 05, 2006 | 20.79 | 21.07 | 20.75 | 21.07 | 4,647,721 | +0.02(+0.09%) |
Apr 04, 2006 | 21.13 | 21.32 | 21.02 | 21.05 | 4,826,700 | -0.19(-0.87%) |
Apr 03, 2006 | 21.22 | 21.32 | 21.06 | 21.24 | 4,421,397 | -0.02(-0.09%) |
Mar 31, 2006 | 21.29 | 21.35 | 21.19 | 21.26 | 4,898,171 | -0.10(-0.47%) |
Mar 30, 2006 | 21.27 | 21.43 | 21.22 | 21.36 | 4,297,303 | +0.02(+0.09%) |
Mar 29, 2006 | 21.26 | 21.37 | 21.25 | 21.34 | 3,755,541 | +0.00(+0.00%) |
Mar 28, 2006 | 21.29 | 21.41 | 21.04 | 21.34 | 3,637,327 | -0.03(-0.15%) |
Mar 27, 2006 | 21.45 | 21.48 | 21.23 | 21.37 | 3,558,166 | -0.15(-0.71%) |
Mar 24, 2006 | 21.38 | 21.59 | 21.34 | 21.52 | 5,925,905 | +0.06(+0.28%) |
Mar 23, 2006 | 21.29 | 21.54 | 21.24 | 21.46 | 8,817,613 | +0.58(+2.80%) |
Mar 22, 2006 | 20.69 | 20.93 | 20.65 | 20.88 | 4,948,382 | +0.13(+0.61%) |
Mar 21, 2006 | 20.82 | 20.89 | 20.72 | 20.75 | 2,965,289 | -0.07(-0.35%) |
Mar 20, 2006 | 20.86 | 20.89 | 20.73 | 20.82 | 3,473,125 | -0.09(-0.44%) |
Mar 17, 2006 | 20.92 | 20.98 | 20.82 | 20.92 | 5,228,686 | +0.19(+0.90%) |
Mar 16, 2006 | 20.57 | 20.79 | 20.52 | 20.73 | 5,865,441 | +0.14(+0.68%) |
Mar 15, 2006 | 20.44 | 20.60 | 20.32 | 20.59 | 5,794,272 | +0.09(+0.45%) |
Mar 14, 2006 | 20.20 | 20.51 | 20.17 | 20.50 | 5,473,256 | +0.32(+1.58%) |
Mar 13, 2006 | 20.12 | 20.21 | 20.03 | 20.18 | 3,655,270 | +0.07(+0.33%) |
Mar 10, 2006 | 19.96 | 20.19 | 19.94 | 20.12 | 4,829,414 | +0.22(+1.10%) |
Mar 09, 2006 | 19.89 | 20.12 | 19.78 | 19.90 | 5,303,625 | +0.01(+0.07%) |
Mar 08, 2006 | 19.72 | 19.90 | 19.61 | 19.88 | 6,536,273 | +0.15(+0.77%) |
Mar 07, 2006 | 19.60 | 19.75 | 19.31 | 19.73 | 3,604,457 | +0.17(+0.88%) |
Mar 06, 2006 | 19.71 | 19.80 | 19.50 | 19.56 | 3,081,995 | -0.21(-1.07%) |
Mar 03, 2006 | 19.56 | 19.86 | 19.51 | 19.77 | 4,436,776 | +0.13(+0.68%) |
Mar 02, 2006 | 19.77 | 19.88 | 19.62 | 19.64 | 5,355,344 | -0.23(-1.17%) |