Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.47 | 20.58 | 20.37 | 20.48 | 3,392,568 | +0.06(+0.29%) |
May 30, 2006 | 20.43 | 20.50 | 20.30 | 20.42 | 3,380,753 | -0.01(-0.03%) |
May 26, 2006 | 20.49 | 20.66 | 20.33 | 20.43 | 2,288,927 | -0.06(-0.29%) |
May 25, 2006 | 20.15 | 20.51 | 20.15 | 20.49 | 2,780,461 | +0.30(+1.50%) |
May 24, 2006 | 20.07 | 20.44 | 19.92 | 20.18 | 3,599,936 | +0.03(+0.13%) |
May 23, 2006 | 20.76 | 21.41 | 19.49 | 20.16 | 2,991,616 | +0.03(+0.16%) |
May 22, 2006 | 20.35 | 20.66 | 20.02 | 20.12 | 5,153,608 | -0.22(-1.07%) |
May 19, 2006 | 20.35 | 20.56 | 20.16 | 20.34 | 4,935,182 | -0.01(-0.03%) |
May 18, 2006 | 20.58 | 20.79 | 20.33 | 20.35 | 3,986,196 | -0.23(-1.12%) |
May 17, 2006 | 20.82 | 20.83 | 20.38 | 20.58 | 4,584,368 | -0.51(-2.44%) |
May 16, 2006 | 21.44 | 21.44 | 21.06 | 21.09 | 4,161,906 | -0.34(-1.60%) |
May 15, 2006 | 21.39 | 21.46 | 21.17 | 21.44 | 2,733,352 | +0.05(+0.22%) |
May 12, 2006 | 21.77 | 21.79 | 21.36 | 21.39 | 3,001,159 | -0.36(-1.64%) |
May 11, 2006 | 21.94 | 22.01 | 21.74 | 21.75 | 4,077,383 | -0.07(-0.33%) |
May 10, 2006 | 21.47 | 21.94 | 21.46 | 21.82 | 3,573,126 | +0.31(+1.44%) |
May 09, 2006 | 21.59 | 21.68 | 21.46 | 21.51 | 2,903,761 | -0.07(-0.31%) |
May 08, 2006 | 21.62 | 21.74 | 21.53 | 21.57 | 3,034,180 | -0.05(-0.24%) |
May 05, 2006 | 21.42 | 21.66 | 21.32 | 21.63 | 4,552,710 | +0.32(+1.52%) |
May 04, 2006 | 21.29 | 21.52 | 21.22 | 21.30 | 3,828,360 | -0.05(-0.25%) |
May 03, 2006 | 21.40 | 21.53 | 21.24 | 21.36 | 4,251,730 | -0.05(-0.22%) |
May 02, 2006 | 21.46 | 21.50 | 21.01 | 21.40 | 5,002,740 | +0.28(+1.31%) |
May 01, 2006 | 21.06 | 21.25 | 20.70 | 21.13 | 4,311,866 | +0.07(+0.31%) |
Apr 28, 2006 | 21.10 | 21.19 | 21.00 | 21.06 | 4,815,972 | -0.04(-0.19%) |
Apr 27, 2006 | 20.99 | 21.22 | 20.83 | 21.10 | 5,075,599 | -0.12(-0.56%) |
Apr 26, 2006 | 21.34 | 21.60 | 21.18 | 21.22 | 2,167,899 | -0.12(-0.56%) |
Apr 25, 2006 | 21.38 | 21.48 | 21.21 | 21.34 | 2,631,259 | -0.05(-0.22%) |
Apr 24, 2006 | 22.21 | 22.25 | 21.36 | 21.38 | 1,822,235 | -0.24(-1.10%) |
Apr 21, 2006 | 21.90 | 21.90 | 21.52 | 21.62 | 2,527,044 | -0.07(-0.34%) |
Apr 20, 2006 | 21.69 | 21.76 | 21.48 | 21.69 | 2,122,457 | +0.01(+0.03%) |
Apr 19, 2006 | 21.65 | 21.69 | 21.46 | 21.69 | 2,021,878 | +0.02(+0.09%) |
Apr 18, 2006 | 21.10 | 21.73 | 20.99 | 21.67 | 4,116,767 | +0.57(+2.72%) |
Apr 17, 2006 | 21.06 | 21.16 | 20.99 | 21.09 | 1,802,543 | -0.09(-0.41%) |
Apr 13, 2006 | 21.21 | 21.28 | 21.03 | 21.18 | 1,384,929 | -0.03(-0.16%) |
Apr 12, 2006 | 21.20 | 21.25 | 21.06 | 21.21 | 1,551,096 | +0.03(+0.12%) |
Apr 11, 2006 | 21.31 | 21.35 | 21.09 | 21.19 | 2,864,681 | -0.13(-0.62%) |
Apr 10, 2006 | 21.38 | 21.39 | 21.22 | 21.32 | 1,762,554 | -0.20(-0.95%) |
Apr 07, 2006 | 21.69 | 21.85 | 21.46 | 21.52 | 3,929,999 | -0.07(-0.31%) |
Apr 06, 2006 | 21.88 | 21.88 | 21.46 | 21.59 | 3,223,069 | -0.33(-1.51%) |
Apr 05, 2006 | 21.75 | 21.98 | 21.57 | 21.92 | 4,067,689 | +0.07(+0.33%) |
Apr 04, 2006 | 21.67 | 22.01 | 21.52 | 21.85 | 4,492,726 | +0.04(+0.18%) |
Apr 03, 2006 | 21.50 | 21.84 | 21.46 | 21.81 | 4,789,009 | +0.36(+1.66%) |
Mar 31, 2006 | 21.34 | 21.61 | 21.31 | 21.45 | 4,678,888 | +0.15(+0.68%) |
Mar 30, 2006 | 21.13 | 21.32 | 20.98 | 21.30 | 3,015,852 | +0.07(+0.34%) |
Mar 29, 2006 | 21.29 | 21.31 | 21.05 | 21.23 | 2,993,888 | -0.04(-0.19%) |
Mar 28, 2006 | 21.75 | 21.75 | 21.09 | 21.27 | 3,056,295 | -0.05(-0.25%) |
Mar 27, 2006 | 21.14 | 21.36 | 21.14 | 21.32 | 1,830,414 | +0.13(+0.59%) |
Mar 24, 2006 | 21.19 | 21.44 | 21.00 | 21.20 | 2,465,546 | -0.01(-0.06%) |
Mar 23, 2006 | 21.00 | 21.32 | 20.91 | 21.21 | 2,325,887 | +0.16(+0.75%) |
Mar 22, 2006 | 21.09 | 21.17 | 20.91 | 21.05 | 2,175,170 | -0.10(-0.47%) |
Mar 21, 2006 | 21.26 | 21.29 | 21.05 | 21.15 | 2,888,462 | -0.02(-0.09%) |
Mar 20, 2006 | 21.24 | 21.32 | 21.13 | 21.17 | 2,869,831 | -0.11(-0.53%) |
Mar 17, 2006 | 20.93 | 21.44 | 20.80 | 21.28 | 5,938,245 | +0.55(+2.67%) |
Mar 16, 2006 | 20.56 | 20.85 | 20.48 | 20.73 | 4,099,044 | +0.22(+1.09%) |
Mar 15, 2006 | 20.37 | 20.56 | 20.33 | 20.51 | 3,189,290 | +0.11(+0.52%) |
Mar 14, 2006 | 19.73 | 20.43 | 19.73 | 20.40 | 4,312,169 | +0.67(+3.38%) |
Mar 13, 2006 | 20.14 | 20.22 | 19.64 | 19.73 | 7,285,456 | -0.81(-3.95%) |
Mar 10, 2006 | 20.15 | 20.61 | 20.06 | 20.54 | 2,660,493 | +0.33(+1.63%) |
Mar 09, 2006 | 20.12 | 20.33 | 20.08 | 20.21 | 1,835,716 | +0.09(+0.46%) |
Mar 08, 2006 | 20.16 | 20.18 | 19.94 | 20.12 | 2,706,541 | -0.12(-0.59%) |
Mar 07, 2006 | 20.19 | 20.24 | 19.99 | 20.24 | 2,858,773 | +0.01(+0.07%) |
Mar 06, 2006 | 20.39 | 20.47 | 20.14 | 20.23 | 1,933,871 | -0.17(-0.84%) |
Mar 03, 2006 | 20.43 | 20.49 | 20.29 | 20.40 | 2,366,179 | -0.16(-0.77%) |
Mar 02, 2006 | 20.47 | 20.60 | 20.27 | 20.56 | 2,068,532 | -0.05(-0.22%) |