Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.20 | 23.64 | 23.15 | 23.51 | 4,732,931 | +0.38(+1.65%) |
May 30, 2006 | 23.73 | 23.93 | 23.04 | 23.13 | 4,111,693 | -1.01(-4.17%) |
May 26, 2006 | 23.96 | 24.20 | 23.54 | 24.14 | 4,314,681 | +0.73(+3.11%) |
May 25, 2006 | 23.20 | 23.53 | 22.87 | 23.41 | 4,911,372 | +1.06(+4.73%) |
May 24, 2006 | 22.37 | 22.98 | 21.78 | 22.35 | 8,258,319 | -0.05(-0.22%) |
May 23, 2006 | 22.96 | 23.17 | 22.40 | 22.40 | 6,129,302 | +0.69(+3.17%) |
May 22, 2006 | 21.40 | 21.99 | 20.93 | 21.71 | 6,514,508 | -0.74(-3.31%) |
May 19, 2006 | 22.01 | 22.84 | 21.78 | 22.46 | 5,925,370 | +0.31(+1.40%) |
May 18, 2006 | 22.39 | 22.79 | 22.03 | 22.15 | 6,077,375 | -0.67(-2.92%) |
May 17, 2006 | 23.41 | 23.69 | 22.43 | 22.81 | 6,292,637 | -1.38(-5.69%) |
May 16, 2006 | 24.05 | 24.47 | 23.41 | 24.19 | 10,432,654 | +0.28(+1.19%) |
May 15, 2006 | 23.93 | 24.41 | 23.42 | 23.90 | 6,488,072 | -1.31(-5.19%) |
May 12, 2006 | 26.00 | 26.05 | 25.00 | 25.21 | 6,016,950 | -0.74(-2.84%) |
May 11, 2006 | 26.76 | 26.83 | 25.86 | 25.95 | 7,336,846 | -0.19(-0.73%) |
May 10, 2006 | 25.93 | 26.19 | 25.77 | 26.14 | 3,795,409 | +0.08(+0.31%) |
May 09, 2006 | 25.35 | 26.19 | 25.32 | 26.06 | 4,793,356 | +0.60(+2.36%) |
May 08, 2006 | 25.80 | 25.92 | 25.14 | 25.46 | 3,550,879 | -0.27(-1.05%) |
May 05, 2006 | 25.45 | 25.84 | 25.40 | 25.73 | 3,329,952 | +0.75(+3.02%) |
May 04, 2006 | 24.68 | 25.14 | 24.58 | 24.97 | 2,954,187 | +0.77(+3.18%) |
May 03, 2006 | 24.51 | 24.53 | 23.88 | 24.20 | 2,399,038 | -0.36(-1.46%) |
May 02, 2006 | 24.50 | 24.65 | 24.19 | 24.56 | 3,561,264 | +0.55(+2.29%) |
May 01, 2006 | 24.04 | 24.26 | 23.83 | 24.01 | 2,575,591 | +0.42(+1.80%) |
Apr 28, 2006 | 23.13 | 23.62 | 23.13 | 23.59 | 2,777,635 | +0.92(+4.07%) |
Apr 27, 2006 | 22.76 | 23.29 | 22.58 | 22.67 | 5,179,506 | -1.00(-4.21%) |
Apr 26, 2006 | 23.69 | 23.91 | 23.59 | 23.66 | 1,908,090 | +0.02(+0.10%) |
Apr 25, 2006 | 23.96 | 24.12 | 23.49 | 23.64 | 2,515,166 | -0.17(-0.72%) |
Apr 24, 2006 | 23.74 | 23.97 | 23.58 | 23.81 | 2,676,613 | -0.11(-0.46%) |
Apr 21, 2006 | 23.71 | 24.06 | 23.65 | 23.92 | 4,954,802 | +0.89(+3.87%) |
Apr 20, 2006 | 23.72 | 23.93 | 23.00 | 23.03 | 5,088,869 | -1.36(-5.57%) |
Apr 19, 2006 | 23.83 | 24.43 | 23.83 | 24.39 | 2,498,172 | +0.25(+1.04%) |
Apr 18, 2006 | 23.81 | 24.27 | 23.73 | 24.14 | 3,080,701 | +0.50(+2.10%) |
Apr 17, 2006 | 22.62 | 23.77 | 22.62 | 23.64 | 2,062,927 | +0.66(+2.87%) |
Apr 13, 2006 | 23.19 | 23.04 | 22.50 | 22.98 | 3,194,941 | -0.21(-0.89%) |
Apr 12, 2006 | 22.81 | 23.22 | 22.77 | 23.19 | 3,284,633 | +0.38(+1.65%) |
Apr 11, 2006 | 23.44 | 23.46 | 22.72 | 22.81 | 3,434,750 | -0.27(-1.17%) |
Apr 10, 2006 | 22.93 | 23.20 | 22.84 | 23.08 | 3,908,704 | +0.38(+1.66%) |
Apr 07, 2006 | 23.37 | 23.42 | 22.56 | 22.70 | 3,371,494 | -0.70(-3.01%) |
Apr 06, 2006 | 23.30 | 23.51 | 23.15 | 23.41 | 2,728,540 | -0.03(-0.14%) |
Apr 05, 2006 | 23.29 | 23.62 | 23.17 | 23.44 | 3,853,001 | +0.72(+3.17%) |
Apr 04, 2006 | 22.72 | 22.88 | 22.53 | 22.72 | 2,696,439 | +0.26(+1.17%) |
Apr 03, 2006 | 22.09 | 22.86 | 22.07 | 22.45 | 4,651,736 | +0.53(+2.42%) |
Mar 31, 2006 | 21.74 | 22.04 | 21.31 | 21.92 | 4,370,385 | -0.16(-0.71%) |
Mar 30, 2006 | 21.71 | 22.18 | 21.71 | 22.08 | 4,313,737 | +1.01(+4.77%) |
Mar 29, 2006 | 20.68 | 21.13 | 20.67 | 21.08 | 1,777,799 | +0.42(+2.02%) |
Mar 28, 2006 | 20.79 | 21.07 | 20.62 | 20.66 | 2,258,362 | -0.47(-2.21%) |
Mar 27, 2006 | 21.00 | 21.18 | 20.90 | 21.13 | 1,869,380 | +0.09(+0.43%) |
Mar 24, 2006 | 20.77 | 21.06 | 20.68 | 21.04 | 1,697,548 | +0.48(+2.34%) |
Mar 23, 2006 | 20.52 | 20.62 | 20.29 | 20.55 | 1,716,431 | +0.12(+0.61%) |
Mar 22, 2006 | 20.11 | 20.51 | 20.11 | 20.43 | 2,358,440 | +0.63(+3.18%) |
Mar 21, 2006 | 20.23 | 20.27 | 19.80 | 19.80 | 2,419,809 | -0.55(-2.69%) |
Mar 20, 2006 | 20.48 | 20.54 | 20.32 | 20.35 | 1,616,353 | +0.03(+0.15%) |
Mar 17, 2006 | 20.41 | 20.52 | 20.28 | 20.32 | 2,927,752 | -0.15(-0.72%) |
Mar 16, 2006 | 20.49 | 20.72 | 20.44 | 20.46 | 2,600,138 | -0.08(-0.39%) |
Mar 15, 2006 | 20.24 | 20.58 | 20.22 | 20.54 | 3,137,349 | +0.62(+3.12%) |
Mar 14, 2006 | 19.44 | 19.96 | 19.43 | 19.92 | 1,890,151 | +0.46(+2.36%) |
Mar 13, 2006 | 19.44 | 19.58 | 19.37 | 19.46 | 1,366,158 | -0.20(-1.00%) |
Mar 10, 2006 | 19.08 | 19.67 | 18.95 | 19.66 | 2,681,333 | +0.59(+3.11%) |
Mar 09, 2006 | 19.15 | 19.38 | 19.06 | 19.07 | 2,691,719 | -0.07(-0.38%) |
Mar 08, 2006 | 18.83 | 19.23 | 18.73 | 19.14 | 3,962,520 | -0.00(-0.02%) |
Mar 07, 2006 | 19.21 | 19.41 | 19.02 | 19.14 | 2,718,154 | -0.48(-2.44%) |
Mar 06, 2006 | 20.06 | 20.09 | 19.44 | 19.62 | 3,005,170 | -0.64(-3.16%) |
Mar 03, 2006 | 20.12 | 20.42 | 20.05 | 20.26 | 2,475,513 | -0.08(-0.38%) |
Mar 02, 2006 | 19.88 | 20.42 | 19.78 | 20.34 | 3,180,779 | +0.20(+1.00%) |