Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.30 | 21.51 | 20.60 | 20.94 | 12,804,291 | +0.20(+0.96%) |
May 30, 2006 | 21.55 | 21.55 | 20.57 | 20.74 | 11,698,939 | -1.45(-6.54%) |
May 26, 2006 | 22.15 | 22.55 | 21.67 | 22.19 | 21,946,608 | +0.83(+3.87%) |
May 25, 2006 | 20.39 | 21.36 | 20.18 | 21.36 | 13,301,461 | +1.33(+6.65%) |
May 24, 2006 | 20.40 | 20.68 | 19.09 | 20.03 | 23,682,556 | -0.56(-2.70%) |
May 23, 2006 | 21.64 | 22.01 | 20.53 | 20.58 | 17,971,894 | -0.38(-1.81%) |
May 22, 2006 | 20.96 | 21.21 | 20.25 | 20.96 | 22,927,182 | -1.39(-6.21%) |
May 19, 2006 | 23.38 | 23.38 | 21.82 | 22.35 | 12,803,408 | +0.17(+0.77%) |
May 18, 2006 | 22.80 | 23.06 | 22.16 | 22.18 | 11,679,349 | -0.46(-2.03%) |
May 17, 2006 | 23.42 | 23.65 | 22.34 | 22.64 | 15,762,779 | -1.27(-5.31%) |
May 16, 2006 | 24.44 | 24.46 | 23.51 | 23.91 | 7,271,707 | +0.37(+1.56%) |
May 15, 2006 | 23.68 | 24.16 | 23.14 | 23.54 | 15,290,847 | -1.05(-4.26%) |
May 12, 2006 | 24.61 | 25.16 | 24.17 | 24.59 | 10,168,954 | -0.82(-3.21%) |
May 11, 2006 | 26.40 | 26.40 | 25.32 | 25.41 | 8,346,174 | -1.00(-3.78%) |
May 10, 2006 | 26.57 | 26.57 | 26.20 | 26.40 | 5,008,763 | -0.22(-0.81%) |
May 09, 2006 | 26.16 | 26.63 | 26.15 | 26.62 | 4,440,644 | +0.29(+1.10%) |
May 08, 2006 | 26.30 | 26.38 | 26.00 | 26.33 | 3,207,867 | +0.01(+0.04%) |
May 05, 2006 | 26.11 | 26.40 | 25.98 | 26.32 | 4,572,658 | +0.58(+2.25%) |
May 04, 2006 | 25.89 | 25.94 | 25.64 | 25.74 | 3,815,166 | +0.06(+0.22%) |
May 03, 2006 | 25.71 | 25.77 | 25.39 | 25.68 | 5,627,534 | -0.04(-0.15%) |
May 02, 2006 | 25.13 | 27.62 | 24.99 | 25.72 | 6,117,468 | +0.37(+1.45%) |
May 01, 2006 | 25.16 | 25.67 | 25.13 | 25.36 | 4,625,075 | +0.28(+1.13%) |
Apr 28, 2006 | 24.61 | 25.08 | 24.59 | 25.07 | 2,766,644 | +0.57(+2.31%) |
Apr 27, 2006 | 24.38 | 24.84 | 24.15 | 24.51 | 8,354,469 | -0.38(-1.53%) |
Apr 26, 2006 | 24.52 | 24.98 | 24.48 | 24.89 | 5,105,479 | +0.43(+1.76%) |
Apr 25, 2006 | 24.68 | 24.76 | 24.33 | 24.45 | 4,050,250 | -0.21(-0.85%) |
Apr 24, 2006 | 24.86 | 24.89 | 24.53 | 24.66 | 4,065,781 | -0.46(-1.85%) |
Apr 21, 2006 | 24.70 | 25.41 | 24.69 | 25.13 | 4,300,159 | +0.53(+2.14%) |
Apr 20, 2006 | 24.79 | 25.02 | 24.28 | 24.60 | 5,212,608 | -0.19(-0.75%) |
Apr 19, 2006 | 24.59 | 24.85 | 24.40 | 24.79 | 8,122,915 | +0.43(+1.74%) |
Apr 18, 2006 | 23.83 | 24.60 | 23.73 | 24.36 | 9,387,107 | +0.96(+4.12%) |
Apr 17, 2006 | 23.28 | 23.62 | 23.25 | 23.40 | 6,043,872 | +0.37(+1.60%) |
Apr 13, 2006 | 23.12 | 23.17 | 22.78 | 23.03 | 3,157,921 | -0.09(-0.37%) |
Apr 12, 2006 | 23.21 | 23.24 | 22.92 | 23.12 | 4,512,122 | +0.05(+0.22%) |
Apr 11, 2006 | 23.59 | 23.60 | 22.95 | 23.07 | 5,919,271 | -0.15(-0.66%) |
Apr 10, 2006 | 23.37 | 23.49 | 23.07 | 23.22 | 3,252,695 | -0.28(-1.18%) |
Apr 07, 2006 | 23.91 | 23.97 | 23.26 | 23.50 | 5,293,970 | -0.53(-2.19%) |
Apr 06, 2006 | 23.91 | 24.08 | 23.60 | 24.02 | 6,065,757 | +0.25(+1.07%) |
Apr 05, 2006 | 23.74 | 23.88 | 23.43 | 23.77 | 6,522,864 | +0.23(+0.99%) |
Apr 04, 2006 | 23.71 | 23.86 | 23.29 | 23.54 | 4,635,488 | +0.01(+0.02%) |
Apr 03, 2006 | 22.96 | 23.64 | 22.96 | 23.53 | 11,268,482 | +0.90(+3.96%) |
Mar 31, 2006 | 22.78 | 22.85 | 22.40 | 22.64 | 7,786,703 | +0.06(+0.28%) |
Mar 30, 2006 | 22.49 | 23.15 | 22.26 | 22.57 | 7,371,247 | +0.33(+1.50%) |
Mar 29, 2006 | 21.71 | 22.27 | 21.71 | 22.24 | 8,081,087 | +0.79(+3.70%) |
Mar 28, 2006 | 21.53 | 22.26 | 21.45 | 21.45 | 13,225,923 | -1.05(-4.66%) |
Mar 27, 2006 | 22.53 | 22.79 | 22.25 | 22.49 | 7,037,506 | -0.35(-1.54%) |
Mar 24, 2006 | 22.75 | 22.99 | 22.63 | 22.85 | 4,289,393 | +0.22(+0.95%) |
Mar 23, 2006 | 23.12 | 23.17 | 22.41 | 22.63 | 5,835,438 | -0.28(-1.24%) |
Mar 22, 2006 | 22.52 | 22.94 | 22.52 | 22.91 | 2,676,282 | +0.41(+1.84%) |
Mar 21, 2006 | 23.21 | 23.21 | 22.48 | 22.50 | 6,718,943 | -0.82(-3.50%) |
Mar 20, 2006 | 23.48 | 23.64 | 23.08 | 23.32 | 3,247,577 | -0.13(-0.56%) |
Mar 17, 2006 | 23.58 | 23.65 | 23.23 | 23.45 | 5,031,707 | -0.21(-0.89%) |
Mar 16, 2006 | 23.84 | 23.94 | 23.44 | 23.66 | 6,856,428 | -0.02(-0.10%) |
Mar 15, 2006 | 23.32 | 23.71 | 23.20 | 23.68 | 7,604,390 | +0.56(+2.43%) |
Mar 14, 2006 | 22.39 | 23.13 | 22.29 | 23.12 | 6,245,423 | +0.71(+3.16%) |
Mar 13, 2006 | 22.51 | 22.78 | 22.24 | 22.41 | 6,039,107 | +0.03(+0.13%) |
Mar 10, 2006 | 21.84 | 22.56 | 19.37 | 22.38 | 7,243,999 | +0.60(+2.76%) |
Mar 09, 2006 | 22.66 | 22.81 | 21.68 | 21.78 | 7,417,311 | -0.57(-2.56%) |
Mar 08, 2006 | 22.25 | 22.49 | 21.55 | 22.35 | 13,801,808 | -0.33(-1.45%) |
Mar 07, 2006 | 22.96 | 22.99 | 22.24 | 22.68 | 10,832,024 | -0.86(-3.64%) |
Mar 06, 2006 | 24.31 | 24.41 | 23.38 | 23.54 | 5,724,250 | -0.80(-3.31%) |
Mar 03, 2006 | 24.06 | 24.47 | 24.01 | 24.34 | 4,330,515 | -0.10(-0.42%) |
Mar 02, 2006 | 24.34 | 24.47 | 24.12 | 24.44 | 3,768,044 | +0.14(+0.56%) |