Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.10 | 21.39 | 20.82 | 21.17 | 5,846,619 | -0.04(-0.19%) |
May 30, 2006 | 21.48 | 21.61 | 21.13 | 21.21 | 5,478,092 | -0.78(-3.54%) |
May 26, 2006 | 22.10 | 22.14 | 21.63 | 21.99 | 2,810,938 | -0.03(-0.16%) |
May 25, 2006 | 22.04 | 22.12 | 21.56 | 22.02 | 3,481,521 | -0.08(-0.37%) |
May 24, 2006 | 21.74 | 22.19 | 21.41 | 22.10 | 3,777,373 | +0.24(+1.08%) |
May 23, 2006 | 22.36 | 22.45 | 21.82 | 21.86 | 3,662,307 | -0.46(-2.07%) |
May 22, 2006 | 22.00 | 22.49 | 21.93 | 22.33 | 3,807,739 | +0.10(+0.44%) |
May 19, 2006 | 22.15 | 22.38 | 22.02 | 22.23 | 4,742,638 | +0.06(+0.26%) |
May 18, 2006 | 22.26 | 22.46 | 22.07 | 22.17 | 3,950,145 | -0.13(-0.59%) |
May 17, 2006 | 22.49 | 22.69 | 22.20 | 22.30 | 3,495,467 | -0.39(-1.73%) |
May 16, 2006 | 22.79 | 22.83 | 22.45 | 22.69 | 2,854,097 | -0.14(-0.63%) |
May 15, 2006 | 23.09 | 23.09 | 22.63 | 22.84 | 2,748,439 | -0.20(-0.85%) |
May 12, 2006 | 23.12 | 23.31 | 22.94 | 23.03 | 2,083,507 | -0.16(-0.67%) |
May 11, 2006 | 23.22 | 23.37 | 23.12 | 23.19 | 1,969,933 | -0.14(-0.59%) |
May 10, 2006 | 23.29 | 23.50 | 23.19 | 23.33 | 3,075,275 | -0.05(-0.22%) |
May 09, 2006 | 23.03 | 23.38 | 23.03 | 23.38 | 2,439,687 | +0.27(+1.17%) |
May 08, 2006 | 23.25 | 23.29 | 23.01 | 23.11 | 2,943,236 | -0.21(-0.89%) |
May 05, 2006 | 23.02 | 23.36 | 22.88 | 23.32 | 3,058,969 | +0.35(+1.51%) |
May 04, 2006 | 22.91 | 23.10 | 22.72 | 22.97 | 3,234,343 | +0.12(+0.53%) |
May 03, 2006 | 23.13 | 23.29 | 22.72 | 22.85 | 2,204,381 | -0.36(-1.56%) |
May 02, 2006 | 23.21 | 23.31 | 22.92 | 23.21 | 2,361,059 | +0.13(+0.55%) |
May 01, 2006 | 23.50 | 23.51 | 22.99 | 23.09 | 2,232,698 | -0.20(-0.87%) |
Apr 28, 2006 | 23.55 | 23.76 | 23.27 | 23.29 | 2,316,569 | -0.30(-1.27%) |
Apr 27, 2006 | 22.93 | 23.83 | 22.69 | 23.59 | 3,745,965 | +0.53(+2.30%) |
Apr 26, 2006 | 23.14 | 23.27 | 22.87 | 23.06 | 2,850,703 | -0.12(-0.50%) |
Apr 25, 2006 | 23.29 | 23.35 | 22.78 | 23.17 | 5,665,881 | -0.13(-0.54%) |
Apr 24, 2006 | 23.25 | 23.42 | 23.21 | 23.30 | 2,724,214 | -0.05(-0.22%) |
Apr 21, 2006 | 23.92 | 24.04 | 23.16 | 23.35 | 3,755,891 | -0.58(-2.43%) |
Apr 20, 2006 | 23.90 | 24.07 | 23.74 | 23.93 | 2,948,909 | +0.03(+0.14%) |
Apr 19, 2006 | 23.97 | 24.13 | 23.65 | 23.90 | 3,420,411 | -0.12(-0.48%) |
Apr 18, 2006 | 23.33 | 24.14 | 23.27 | 24.01 | 4,482,255 | +0.68(+2.92%) |
Apr 17, 2006 | 23.62 | 23.62 | 23.09 | 23.33 | 2,629,676 | -0.20(-0.86%) |
Apr 13, 2006 | 23.42 | 23.74 | 23.15 | 23.54 | 2,500,091 | +0.18(+0.77%) |
Apr 12, 2006 | 23.41 | 23.47 | 23.15 | 23.36 | 1,844,750 | -0.05(-0.22%) |
Apr 11, 2006 | 23.62 | 23.62 | 23.26 | 23.41 | 2,805,279 | -0.07(-0.29%) |
Apr 10, 2006 | 23.57 | 23.58 | 23.36 | 23.48 | 1,705,633 | -0.06(-0.24%) |
Apr 07, 2006 | 23.85 | 24.10 | 23.45 | 23.54 | 3,166,346 | -0.30(-1.26%) |
Apr 06, 2006 | 23.93 | 23.99 | 23.66 | 23.84 | 2,706,565 | -0.23(-0.96%) |
Apr 05, 2006 | 23.93 | 24.08 | 23.74 | 24.07 | 3,136,944 | +0.03(+0.14%) |
Apr 04, 2006 | 24.27 | 24.30 | 23.84 | 24.03 | 4,010,783 | -0.05(-0.22%) |
Apr 03, 2006 | 24.22 | 24.43 | 24.01 | 24.08 | 4,310,609 | +0.06(+0.26%) |
Mar 31, 2006 | 23.69 | 24.06 | 23.58 | 24.02 | 4,137,130 | +0.28(+1.19%) |
Mar 30, 2006 | 23.47 | 24.08 | 23.47 | 23.74 | 3,583,100 | +0.22(+0.96%) |
Mar 29, 2006 | 22.83 | 23.79 | 22.68 | 23.51 | 8,956,150 | +0.36(+1.54%) |
Mar 28, 2006 | 23.31 | 23.55 | 23.06 | 23.16 | 4,962,687 | -0.06(-0.27%) |
Mar 27, 2006 | 23.06 | 23.35 | 22.96 | 23.22 | 2,612,650 | +0.09(+0.37%) |
Mar 24, 2006 | 23.27 | 23.39 | 22.99 | 23.13 | 3,413,512 | -0.16(-0.69%) |
Mar 23, 2006 | 23.32 | 23.38 | 23.10 | 23.29 | 2,105,499 | -0.06(-0.25%) |
Mar 22, 2006 | 23.56 | 23.71 | 23.31 | 23.35 | 2,996,087 | -0.27(-1.12%) |
Mar 21, 2006 | 23.57 | 23.93 | 23.52 | 23.62 | 3,912,831 | -0.06(-0.27%) |
Mar 20, 2006 | 23.23 | 23.93 | 23.18 | 23.68 | 3,824,587 | +0.42(+1.81%) |
Mar 17, 2006 | 23.24 | 23.35 | 23.00 | 23.26 | 6,469,845 | +0.14(+0.60%) |
Mar 16, 2006 | 23.31 | 23.32 | 22.97 | 23.12 | 2,947,463 | -0.13(-0.57%) |
Mar 15, 2006 | 23.25 | 23.34 | 22.95 | 23.25 | 2,475,337 | -0.02(-0.07%) |
Mar 14, 2006 | 22.60 | 23.32 | 22.54 | 23.27 | 3,949,134 | +0.70(+3.12%) |
Mar 13, 2006 | 22.87 | 23.01 | 22.52 | 22.57 | 3,116,771 | -0.26(-1.14%) |
Mar 10, 2006 | 22.68 | 22.89 | 22.54 | 22.83 | 2,911,610 | +0.16(+0.71%) |
Mar 09, 2006 | 22.84 | 23.11 | 22.67 | 22.67 | 2,502,484 | -0.16(-0.68%) |
Mar 08, 2006 | 22.47 | 22.92 | 22.47 | 22.82 | 2,458,657 | +0.27(+1.18%) |
Mar 07, 2006 | 22.80 | 22.95 | 22.53 | 22.56 | 3,113,681 | -0.35(-1.51%) |
Mar 06, 2006 | 23.20 | 23.35 | 22.75 | 22.90 | 2,351,312 | -0.33(-1.41%) |
Mar 03, 2006 | 22.95 | 23.67 | 22.78 | 23.23 | 5,173,050 | +0.07(+0.30%) |
Mar 02, 2006 | 23.01 | 23.35 | 22.98 | 23.16 | 3,282,240 | -0.01(-0.05%) |