Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.48 | 20.59 | 20.38 | 20.49 | 3,391,270 | +0.06(+0.29%) |
May 30, 2006 | 20.44 | 20.51 | 20.31 | 20.43 | 3,379,460 | -0.01(-0.03%) |
May 26, 2006 | 20.49 | 20.66 | 20.34 | 20.43 | 2,288,051 | -0.06(-0.29%) |
May 25, 2006 | 20.16 | 20.52 | 20.16 | 20.49 | 2,779,397 | +0.30(+1.50%) |
May 24, 2006 | 20.08 | 20.45 | 19.93 | 20.19 | 3,598,559 | +0.03(+0.13%) |
May 23, 2006 | 20.76 | 21.42 | 19.50 | 20.16 | 2,990,471 | +0.03(+0.16%) |
May 22, 2006 | 20.35 | 20.66 | 20.03 | 20.13 | 5,151,636 | -0.22(-1.07%) |
May 19, 2006 | 20.35 | 20.57 | 20.17 | 20.35 | 4,933,294 | -0.01(-0.03%) |
May 18, 2006 | 20.59 | 20.80 | 20.34 | 20.35 | 3,984,670 | -0.23(-1.12%) |
May 17, 2006 | 20.83 | 20.84 | 20.39 | 20.59 | 4,582,613 | -0.52(-2.44%) |
May 16, 2006 | 21.45 | 21.45 | 21.07 | 21.10 | 4,160,313 | -0.34(-1.60%) |
May 15, 2006 | 21.40 | 21.46 | 21.17 | 21.44 | 2,732,306 | +0.05(+0.22%) |
May 12, 2006 | 21.78 | 21.79 | 21.36 | 21.40 | 3,000,010 | -0.36(-1.64%) |
May 11, 2006 | 21.95 | 22.02 | 21.75 | 21.75 | 4,075,823 | -0.07(-0.33%) |
May 10, 2006 | 21.48 | 21.95 | 21.47 | 21.83 | 3,571,758 | +0.31(+1.44%) |
May 09, 2006 | 21.60 | 21.69 | 21.46 | 21.52 | 2,902,650 | -0.07(-0.31%) |
May 08, 2006 | 21.63 | 21.75 | 21.54 | 21.58 | 3,033,019 | -0.05(-0.24%) |
May 05, 2006 | 21.43 | 21.67 | 21.33 | 21.64 | 4,550,967 | +0.32(+1.52%) |
May 04, 2006 | 21.30 | 21.53 | 21.23 | 21.31 | 3,826,895 | -0.05(-0.25%) |
May 03, 2006 | 21.41 | 21.54 | 21.25 | 21.36 | 4,250,103 | -0.05(-0.22%) |
May 02, 2006 | 21.46 | 21.50 | 21.01 | 21.41 | 5,000,825 | +0.28(+1.31%) |
May 01, 2006 | 21.07 | 21.26 | 20.71 | 21.13 | 4,310,216 | +0.07(+0.31%) |
Apr 28, 2006 | 21.11 | 21.20 | 21.01 | 21.07 | 4,814,129 | -0.04(-0.19%) |
Apr 27, 2006 | 21.00 | 21.23 | 20.84 | 21.11 | 5,073,656 | -0.12(-0.56%) |
Apr 26, 2006 | 21.35 | 21.61 | 21.19 | 21.23 | 2,167,069 | -0.12(-0.56%) |
Apr 25, 2006 | 21.39 | 21.48 | 21.22 | 21.35 | 2,630,252 | -0.05(-0.22%) |
Apr 24, 2006 | 22.22 | 22.26 | 21.36 | 21.39 | 1,821,537 | -0.24(-1.10%) |
Apr 21, 2006 | 21.91 | 21.91 | 21.53 | 21.63 | 2,526,077 | -0.07(-0.33%) |
Apr 20, 2006 | 21.70 | 21.77 | 21.48 | 21.70 | 2,121,645 | +0.01(+0.03%) |
Apr 19, 2006 | 21.66 | 21.70 | 21.47 | 21.70 | 2,021,104 | +0.02(+0.09%) |
Apr 18, 2006 | 21.11 | 21.73 | 21.00 | 21.68 | 4,115,191 | +0.57(+2.72%) |
Apr 17, 2006 | 21.07 | 21.17 | 21.00 | 21.10 | 1,801,853 | -0.09(-0.40%) |
Apr 13, 2006 | 21.22 | 21.29 | 21.04 | 21.19 | 1,384,399 | -0.03(-0.16%) |
Apr 12, 2006 | 21.21 | 21.26 | 21.07 | 21.22 | 1,550,502 | +0.03(+0.12%) |
Apr 11, 2006 | 21.32 | 21.36 | 21.10 | 21.19 | 2,863,584 | -0.13(-0.62%) |
Apr 10, 2006 | 21.38 | 21.40 | 21.23 | 21.33 | 1,761,879 | -0.20(-0.95%) |
Apr 07, 2006 | 21.70 | 21.85 | 21.46 | 21.53 | 3,928,495 | -0.07(-0.31%) |
Apr 06, 2006 | 21.89 | 21.89 | 21.47 | 21.60 | 3,221,835 | -0.33(-1.51%) |
Apr 05, 2006 | 21.76 | 21.99 | 21.58 | 21.93 | 4,066,132 | +0.07(+0.33%) |
Apr 04, 2006 | 21.68 | 22.02 | 21.53 | 21.85 | 4,491,007 | +0.04(+0.18%) |
Apr 03, 2006 | 21.51 | 21.85 | 21.46 | 21.81 | 4,787,177 | +0.36(+1.66%) |
Mar 31, 2006 | 21.35 | 21.62 | 21.32 | 21.46 | 4,677,097 | +0.15(+0.68%) |
Mar 30, 2006 | 21.13 | 21.33 | 20.99 | 21.31 | 3,014,698 | +0.07(+0.34%) |
Mar 29, 2006 | 21.30 | 21.32 | 21.06 | 21.24 | 2,992,742 | -0.04(-0.19%) |
Mar 28, 2006 | 21.76 | 21.76 | 21.10 | 21.28 | 3,055,126 | -0.05(-0.25%) |
Mar 27, 2006 | 21.15 | 21.37 | 21.15 | 21.33 | 1,829,714 | +0.13(+0.59%) |
Mar 24, 2006 | 21.20 | 21.45 | 21.01 | 21.21 | 2,464,602 | -0.01(-0.06%) |
Mar 23, 2006 | 21.01 | 21.33 | 20.92 | 21.22 | 2,324,997 | +0.16(+0.75%) |
Mar 22, 2006 | 21.10 | 21.17 | 20.92 | 21.06 | 2,174,337 | -0.10(-0.47%) |
Mar 21, 2006 | 21.27 | 21.30 | 21.06 | 21.16 | 2,887,357 | -0.02(-0.09%) |
Mar 20, 2006 | 21.25 | 21.33 | 21.13 | 21.18 | 2,868,732 | -0.11(-0.53%) |
Mar 17, 2006 | 20.94 | 21.44 | 20.81 | 21.29 | 5,935,972 | +0.55(+2.68%) |
Mar 16, 2006 | 20.57 | 20.86 | 20.49 | 20.74 | 4,097,476 | +0.22(+1.09%) |
Mar 15, 2006 | 20.37 | 20.57 | 20.34 | 20.51 | 3,188,069 | +0.11(+0.52%) |
Mar 14, 2006 | 19.74 | 20.44 | 19.74 | 20.41 | 4,310,518 | +0.67(+3.38%) |
Mar 13, 2006 | 20.14 | 20.23 | 19.65 | 19.74 | 7,282,669 | -0.81(-3.95%) |
Mar 10, 2006 | 20.16 | 20.62 | 20.06 | 20.55 | 2,659,475 | +0.33(+1.63%) |
Mar 09, 2006 | 20.12 | 20.34 | 20.08 | 20.22 | 1,835,013 | +0.09(+0.46%) |
Mar 08, 2006 | 20.16 | 20.18 | 19.95 | 20.13 | 2,705,506 | -0.12(-0.59%) |
Mar 07, 2006 | 20.20 | 20.25 | 20.00 | 20.25 | 2,857,679 | +0.01(+0.07%) |
Mar 06, 2006 | 20.40 | 20.47 | 20.15 | 20.24 | 1,933,131 | -0.17(-0.84%) |
Mar 03, 2006 | 20.44 | 20.50 | 20.30 | 20.41 | 2,365,273 | -0.16(-0.77%) |
Mar 02, 2006 | 20.47 | 20.61 | 20.28 | 20.57 | 2,067,740 | -0.05(-0.22%) |