Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.25 | 21.46 | 20.55 | 20.89 | 12,834,066 | +0.20(+0.96%) |
May 30, 2006 | 21.50 | 21.50 | 20.52 | 20.69 | 11,726,143 | -1.45(-6.54%) |
May 26, 2006 | 22.10 | 22.50 | 21.62 | 22.14 | 21,997,642 | +0.83(+3.87%) |
May 25, 2006 | 20.34 | 21.31 | 20.13 | 21.31 | 13,332,392 | +1.33(+6.65%) |
May 24, 2006 | 20.36 | 20.63 | 19.05 | 19.98 | 23,737,626 | -0.55(-2.70%) |
May 23, 2006 | 21.59 | 21.96 | 20.48 | 20.54 | 18,013,686 | -0.38(-1.81%) |
May 22, 2006 | 20.92 | 21.16 | 20.20 | 20.92 | 22,980,496 | -1.38(-6.21%) |
May 19, 2006 | 23.32 | 23.32 | 21.77 | 22.30 | 12,833,181 | +0.17(+0.77%) |
May 18, 2006 | 22.75 | 23.01 | 22.11 | 22.13 | 11,706,508 | -0.46(-2.03%) |
May 17, 2006 | 23.36 | 23.59 | 22.28 | 22.59 | 15,799,434 | -1.27(-5.31%) |
May 16, 2006 | 24.39 | 24.40 | 23.46 | 23.86 | 7,288,617 | +0.37(+1.56%) |
May 15, 2006 | 23.63 | 24.10 | 23.09 | 23.49 | 15,326,404 | -1.05(-4.26%) |
May 12, 2006 | 24.55 | 25.10 | 24.11 | 24.53 | 10,192,601 | -0.81(-3.21%) |
May 11, 2006 | 26.34 | 26.34 | 25.26 | 25.35 | 8,365,582 | -0.99(-3.78%) |
May 10, 2006 | 26.51 | 26.51 | 26.14 | 26.34 | 5,020,410 | -0.21(-0.81%) |
May 09, 2006 | 26.10 | 26.57 | 26.09 | 26.56 | 4,450,970 | +0.29(+1.10%) |
May 08, 2006 | 26.24 | 26.32 | 25.94 | 26.27 | 3,215,327 | +0.01(+0.04%) |
May 05, 2006 | 26.05 | 26.34 | 25.92 | 26.26 | 4,583,291 | +0.58(+2.25%) |
May 04, 2006 | 25.83 | 25.88 | 25.59 | 25.68 | 3,824,038 | +0.06(+0.22%) |
May 03, 2006 | 25.65 | 25.72 | 25.33 | 25.62 | 5,640,620 | -0.04(-0.15%) |
May 02, 2006 | 25.08 | 27.56 | 24.93 | 25.66 | 6,131,694 | +0.37(+1.45%) |
May 01, 2006 | 25.10 | 25.61 | 25.07 | 25.30 | 4,635,831 | +0.28(+1.13%) |
Apr 28, 2006 | 24.56 | 25.03 | 24.53 | 25.01 | 2,773,078 | +0.57(+2.31%) |
Apr 27, 2006 | 24.32 | 24.78 | 24.09 | 24.45 | 8,373,896 | -0.38(-1.53%) |
Apr 26, 2006 | 24.46 | 24.92 | 24.43 | 24.83 | 5,117,351 | +0.43(+1.76%) |
Apr 25, 2006 | 24.62 | 24.70 | 24.27 | 24.40 | 4,059,668 | -0.21(-0.85%) |
Apr 24, 2006 | 24.80 | 24.83 | 24.48 | 24.61 | 4,075,236 | -0.46(-1.85%) |
Apr 21, 2006 | 24.65 | 25.35 | 24.63 | 25.07 | 4,310,158 | +0.53(+2.14%) |
Apr 20, 2006 | 24.73 | 24.96 | 24.22 | 24.55 | 5,224,729 | -0.19(-0.75%) |
Apr 19, 2006 | 24.53 | 24.79 | 24.34 | 24.73 | 8,141,804 | +0.42(+1.74%) |
Apr 18, 2006 | 23.77 | 24.54 | 23.67 | 24.31 | 9,408,936 | +0.96(+4.12%) |
Apr 17, 2006 | 23.23 | 23.56 | 23.19 | 23.35 | 6,057,926 | +0.37(+1.60%) |
Apr 13, 2006 | 23.06 | 23.12 | 22.73 | 22.98 | 3,165,264 | -0.08(-0.37%) |
Apr 12, 2006 | 23.16 | 23.19 | 22.87 | 23.06 | 4,522,615 | +0.05(+0.22%) |
Apr 11, 2006 | 23.54 | 23.54 | 22.89 | 23.01 | 5,933,035 | -0.15(-0.66%) |
Apr 10, 2006 | 23.32 | 23.44 | 23.02 | 23.17 | 3,260,259 | -0.28(-1.18%) |
Apr 07, 2006 | 23.86 | 23.91 | 23.21 | 23.44 | 5,306,280 | -0.53(-2.19%) |
Apr 06, 2006 | 23.85 | 24.02 | 23.54 | 23.97 | 6,079,862 | +0.25(+1.07%) |
Apr 05, 2006 | 23.68 | 23.83 | 23.37 | 23.71 | 6,538,032 | +0.23(+0.99%) |
Apr 04, 2006 | 23.66 | 23.80 | 23.23 | 23.48 | 4,646,268 | +0.01(+0.02%) |
Apr 03, 2006 | 22.91 | 23.58 | 22.91 | 23.48 | 11,294,685 | +0.89(+3.96%) |
Mar 31, 2006 | 22.72 | 22.79 | 22.35 | 22.58 | 7,804,810 | +0.06(+0.28%) |
Mar 30, 2006 | 22.44 | 23.10 | 22.21 | 22.52 | 7,388,388 | +0.33(+1.50%) |
Mar 29, 2006 | 21.66 | 22.22 | 21.66 | 22.19 | 8,099,878 | +0.79(+3.70%) |
Mar 28, 2006 | 21.48 | 22.21 | 21.40 | 21.40 | 13,256,679 | -1.05(-4.66%) |
Mar 27, 2006 | 22.48 | 22.74 | 22.19 | 22.44 | 7,053,871 | -0.35(-1.54%) |
Mar 24, 2006 | 22.70 | 22.93 | 22.58 | 22.79 | 4,299,368 | +0.21(+0.95%) |
Mar 23, 2006 | 23.06 | 23.12 | 22.36 | 22.58 | 5,849,008 | -0.28(-1.24%) |
Mar 22, 2006 | 22.46 | 22.88 | 22.46 | 22.86 | 2,682,505 | +0.41(+1.84%) |
Mar 21, 2006 | 23.15 | 23.15 | 22.43 | 22.45 | 6,734,567 | -0.81(-3.50%) |
Mar 20, 2006 | 23.43 | 23.59 | 23.02 | 23.26 | 3,255,129 | -0.13(-0.56%) |
Mar 17, 2006 | 23.52 | 23.60 | 23.18 | 23.39 | 5,043,407 | -0.21(-0.89%) |
Mar 16, 2006 | 23.79 | 23.88 | 23.39 | 23.60 | 6,872,372 | -0.02(-0.10%) |
Mar 15, 2006 | 23.26 | 23.66 | 23.15 | 23.62 | 7,622,073 | +0.56(+2.43%) |
Mar 14, 2006 | 22.33 | 23.08 | 22.24 | 23.06 | 6,259,946 | +0.71(+3.16%) |
Mar 13, 2006 | 22.46 | 22.72 | 22.19 | 22.36 | 6,053,150 | +0.03(+0.13%) |
Mar 10, 2006 | 21.79 | 22.50 | 19.33 | 22.33 | 7,260,844 | +0.60(+2.76%) |
Mar 09, 2006 | 22.61 | 22.75 | 21.63 | 21.73 | 7,434,559 | -0.57(-2.56%) |
Mar 08, 2006 | 22.20 | 22.44 | 21.50 | 22.30 | 13,833,902 | -0.33(-1.45%) |
Mar 07, 2006 | 22.91 | 22.94 | 22.19 | 22.63 | 10,857,213 | -0.85(-3.63%) |
Mar 06, 2006 | 24.25 | 24.35 | 23.32 | 23.48 | 5,737,561 | -0.80(-3.31%) |
Mar 03, 2006 | 24.01 | 24.41 | 23.95 | 24.29 | 4,340,585 | -0.10(-0.42%) |
Mar 02, 2006 | 24.29 | 24.41 | 24.06 | 24.39 | 3,776,806 | +0.14(+0.56%) |