Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.07 | 22.41 | 22.03 | 22.33 | 9,039,068 | +0.30(+1.37%) |
May 30, 2006 | 22.08 | 22.27 | 21.96 | 22.03 | 6,687,844 | -0.13(-0.61%) |
May 26, 2006 | 22.45 | 22.45 | 22.14 | 22.16 | 9,162,051 | -0.23(-1.02%) |
May 25, 2006 | 22.31 | 22.41 | 22.14 | 22.39 | 10,587,193 | +0.21(+0.94%) |
May 24, 2006 | 22.64 | 22.68 | 22.08 | 22.18 | 14,440,200 | -0.39(-1.73%) |
May 23, 2006 | 22.91 | 22.98 | 22.57 | 22.57 | 7,752,950 | -0.34(-1.47%) |
May 22, 2006 | 22.94 | 22.99 | 22.56 | 22.91 | 10,973,221 | -0.08(-0.35%) |
May 19, 2006 | 23.33 | 23.38 | 22.87 | 22.99 | 9,287,261 | -0.20(-0.84%) |
May 18, 2006 | 23.45 | 23.54 | 23.17 | 23.19 | 7,983,171 | -0.08(-0.35%) |
May 17, 2006 | 23.25 | 23.40 | 23.18 | 23.27 | 9,761,962 | -0.09(-0.40%) |
May 16, 2006 | 23.60 | 23.65 | 23.34 | 23.36 | 4,932,224 | -0.18(-0.77%) |
May 15, 2006 | 23.48 | 23.56 | 23.30 | 23.54 | 6,039,215 | +0.06(+0.26%) |
May 12, 2006 | 23.81 | 23.91 | 23.48 | 23.48 | 8,016,293 | -0.32(-1.33%) |
May 11, 2006 | 24.20 | 24.21 | 23.71 | 23.80 | 7,318,946 | -0.41(-1.70%) |
May 10, 2006 | 24.08 | 24.23 | 24.03 | 24.21 | 7,149,623 | +0.09(+0.36%) |
May 09, 2006 | 24.04 | 24.19 | 23.95 | 24.12 | 8,812,412 | +0.30(+1.24%) |
May 08, 2006 | 23.71 | 23.83 | 23.70 | 23.83 | 5,998,815 | +0.12(+0.51%) |
May 05, 2006 | 23.48 | 23.73 | 23.46 | 23.71 | 9,518,373 | +0.24(+1.03%) |
May 04, 2006 | 23.46 | 23.62 | 23.43 | 23.46 | 6,900,984 | -0.01(-0.03%) |
May 03, 2006 | 23.21 | 23.48 | 23.11 | 23.47 | 6,643,136 | +0.30(+1.31%) |
May 02, 2006 | 23.16 | 23.25 | 23.04 | 23.17 | 5,904,647 | +0.03(+0.12%) |
May 01, 2006 | 23.32 | 23.40 | 23.10 | 23.14 | 6,022,431 | -0.13(-0.58%) |
Apr 28, 2006 | 23.30 | 23.38 | 23.09 | 23.27 | 6,879,596 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,224,927 | +0.34(+1.50%) |
Apr 26, 2006 | 22.82 | 22.98 | 22.70 | 22.97 | 6,265,426 | +0.18(+0.77%) |
Apr 25, 2006 | 22.93 | 23.01 | 22.76 | 22.79 | 10,566,250 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.19 | 22.94 | 23.07 | 8,447,178 | -0.23(-0.98%) |
Apr 21, 2006 | 23.48 | 23.56 | 23.13 | 23.30 | 9,387,816 | -0.32(-1.37%) |
Apr 20, 2006 | 23.26 | 23.64 | 23.26 | 23.62 | 7,435,542 | +0.36(+1.53%) |
Apr 19, 2006 | 23.11 | 23.46 | 23.11 | 23.26 | 5,062,781 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.21 | 8,081,646 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.92 | 23.11 | 9,359,892 | -0.36(-1.52%) |
Apr 13, 2006 | 23.69 | 23.89 | 23.36 | 23.46 | 15,909,604 | -0.23(-0.97%) |
Apr 12, 2006 | 23.81 | 23.84 | 23.54 | 23.69 | 9,378,459 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.69 | 23.93 | 8,207,599 | +0.13(+0.57%) |
Apr 10, 2006 | 23.56 | 23.87 | 23.53 | 23.80 | 9,074,864 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.21 | 23.48 | 7,005,846 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.50 | 23.21 | 23.30 | 5,991,388 | -0.14(-0.60%) |
Apr 05, 2006 | 23.26 | 23.49 | 23.18 | 23.44 | 8,417,917 | +0.10(+0.43%) |
Apr 04, 2006 | 23.38 | 23.50 | 23.27 | 23.34 | 6,361,524 | -0.05(-0.20%) |
Apr 03, 2006 | 23.19 | 23.50 | 23.18 | 23.38 | 8,282,607 | +0.25(+1.08%) |
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.13 | 5,971,040 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.01 | 23.26 | 5,999,260 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.00 | 23.30 | 3,837,708 | +0.20(+0.85%) |
Mar 28, 2006 | 23.13 | 23.41 | 23.08 | 23.10 | 6,581,051 | -0.16(-0.69%) |
Mar 27, 2006 | 23.17 | 23.33 | 23.14 | 23.26 | 4,958,810 | -0.10(-0.43%) |
Mar 24, 2006 | 23.25 | 23.47 | 23.16 | 23.36 | 4,798,398 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.13 | 23.25 | 6,982,824 | -0.18(-0.75%) |
Mar 22, 2006 | 23.58 | 23.65 | 23.31 | 23.43 | 6,265,128 | -0.07(-0.29%) |
Mar 21, 2006 | 23.34 | 23.66 | 23.34 | 23.50 | 8,466,784 | +0.11(+0.49%) |
Mar 20, 2006 | 23.52 | 23.61 | 23.34 | 23.38 | 5,917,272 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.73 | 23.56 | 23.63 | 8,887,865 | +0.03(+0.11%) |
Mar 16, 2006 | 23.36 | 23.66 | 23.36 | 23.60 | 8,373,804 | +0.20(+0.83%) |
Mar 15, 2006 | 23.03 | 23.45 | 23.02 | 23.41 | 7,776,418 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.97 | 23.07 | 8,409,303 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.36 | 22.97 | 23.11 | 9,086,004 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.25 | 23.33 | 5,927,966 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.38 | 23.15 | 23.25 | 7,440,741 | -0.10(-0.43%) |
Mar 08, 2006 | 23.34 | 23.50 | 23.33 | 23.35 | 9,786,024 | +0.03(+0.12%) |
Mar 07, 2006 | 23.26 | 23.42 | 23.18 | 23.32 | 11,796,670 | -0.01(-0.06%) |
Mar 06, 2006 | 23.30 | 23.54 | 23.27 | 23.34 | 5,264,187 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.60 | 23.32 | 23.46 | 7,828,551 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.52 | 6,782,160 | +0.01(+0.03%) |