Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.36 | 21.48 | 21.26 | 21.37 | 3,251,109 | +0.06(+0.29%) |
May 30, 2006 | 21.32 | 21.39 | 21.18 | 21.31 | 3,239,787 | -0.01(-0.03%) |
May 26, 2006 | 21.38 | 21.56 | 21.22 | 21.31 | 2,193,486 | -0.06(-0.29%) |
May 25, 2006 | 21.03 | 21.40 | 21.03 | 21.38 | 2,664,524 | +0.32(+1.50%) |
May 24, 2006 | 20.94 | 21.33 | 20.78 | 21.06 | 3,449,831 | +0.03(+0.13%) |
May 23, 2006 | 21.66 | 22.34 | 20.34 | 21.03 | 2,866,875 | +0.03(+0.16%) |
May 22, 2006 | 21.23 | 21.56 | 20.89 | 21.00 | 4,938,719 | -0.23(-1.07%) |
May 19, 2006 | 21.23 | 21.45 | 21.04 | 21.23 | 4,729,401 | -0.01(-0.03%) |
May 18, 2006 | 21.47 | 21.69 | 21.22 | 21.23 | 3,819,984 | -0.24(-1.12%) |
May 17, 2006 | 21.73 | 21.73 | 21.27 | 21.47 | 4,393,214 | -0.54(-2.44%) |
May 16, 2006 | 22.38 | 22.38 | 21.98 | 22.01 | 3,988,368 | -0.36(-1.60%) |
May 15, 2006 | 22.32 | 22.39 | 22.09 | 22.37 | 2,619,380 | +0.05(+0.22%) |
May 12, 2006 | 22.72 | 22.73 | 22.29 | 22.32 | 2,876,020 | -0.37(-1.64%) |
May 11, 2006 | 22.89 | 22.97 | 22.69 | 22.69 | 3,907,369 | -0.08(-0.33%) |
May 10, 2006 | 22.40 | 22.90 | 22.40 | 22.77 | 3,424,138 | +0.32(+1.44%) |
May 09, 2006 | 22.53 | 22.62 | 22.39 | 22.44 | 2,782,683 | -0.07(-0.31%) |
May 08, 2006 | 22.56 | 22.69 | 22.47 | 22.51 | 2,907,664 | -0.06(-0.24%) |
May 05, 2006 | 22.35 | 22.60 | 22.24 | 22.57 | 4,362,876 | +0.34(+1.52%) |
May 04, 2006 | 22.22 | 22.46 | 22.15 | 22.23 | 3,668,729 | -0.06(-0.25%) |
May 03, 2006 | 22.33 | 22.47 | 22.16 | 22.29 | 4,074,446 | -0.05(-0.22%) |
May 02, 2006 | 22.39 | 22.43 | 21.92 | 22.33 | 4,794,141 | +0.29(+1.31%) |
May 01, 2006 | 21.98 | 22.18 | 21.60 | 22.04 | 4,132,074 | +0.07(+0.31%) |
Apr 28, 2006 | 22.02 | 22.11 | 21.91 | 21.98 | 4,615,161 | -0.04(-0.19%) |
Apr 27, 2006 | 21.91 | 22.14 | 21.73 | 22.02 | 4,863,962 | -0.12(-0.56%) |
Apr 26, 2006 | 22.27 | 22.54 | 22.10 | 22.14 | 2,077,504 | -0.12(-0.56%) |
Apr 25, 2006 | 22.31 | 22.41 | 22.13 | 22.27 | 2,521,544 | -0.05(-0.22%) |
Apr 24, 2006 | 23.18 | 23.22 | 22.29 | 22.31 | 1,746,253 | -0.25(-1.10%) |
Apr 21, 2006 | 22.85 | 22.85 | 22.46 | 22.56 | 2,421,675 | -0.08(-0.33%) |
Apr 20, 2006 | 22.63 | 22.71 | 22.41 | 22.64 | 2,033,957 | +0.01(+0.03%) |
Apr 19, 2006 | 22.60 | 22.63 | 22.40 | 22.63 | 1,937,572 | +0.02(+0.09%) |
Apr 18, 2006 | 22.02 | 22.67 | 21.91 | 22.61 | 3,945,110 | +0.60(+2.72%) |
Apr 17, 2006 | 21.98 | 22.08 | 21.91 | 22.01 | 1,727,383 | -0.09(-0.40%) |
Apr 13, 2006 | 22.13 | 22.21 | 21.95 | 22.10 | 1,327,181 | -0.03(-0.16%) |
Apr 12, 2006 | 22.12 | 22.18 | 21.98 | 22.13 | 1,486,420 | +0.03(+0.12%) |
Apr 11, 2006 | 22.24 | 22.28 | 22.01 | 22.11 | 2,745,232 | -0.14(-0.62%) |
Apr 10, 2006 | 22.31 | 22.32 | 22.15 | 22.24 | 1,689,061 | -0.21(-0.95%) |
Apr 07, 2006 | 22.63 | 22.80 | 22.39 | 22.46 | 3,766,130 | -0.07(-0.31%) |
Apr 06, 2006 | 22.83 | 22.83 | 22.40 | 22.53 | 3,088,677 | -0.34(-1.51%) |
Apr 05, 2006 | 22.70 | 22.93 | 22.51 | 22.87 | 3,898,079 | +0.08(+0.33%) |
Apr 04, 2006 | 22.61 | 22.97 | 22.46 | 22.80 | 4,305,393 | +0.04(+0.18%) |
Apr 03, 2006 | 22.44 | 22.79 | 22.39 | 22.75 | 4,589,323 | +0.37(+1.66%) |
Mar 31, 2006 | 22.27 | 22.55 | 22.24 | 22.38 | 4,483,793 | +0.15(+0.68%) |
Mar 30, 2006 | 22.04 | 22.25 | 21.89 | 22.23 | 2,890,100 | +0.08(+0.34%) |
Mar 29, 2006 | 22.22 | 22.24 | 21.97 | 22.16 | 2,869,052 | -0.04(-0.19%) |
Mar 28, 2006 | 22.70 | 22.70 | 22.01 | 22.20 | 2,928,858 | -0.06(-0.25%) |
Mar 27, 2006 | 22.06 | 22.29 | 22.06 | 22.25 | 1,754,092 | +0.13(+0.59%) |
Mar 24, 2006 | 22.11 | 22.38 | 21.91 | 22.12 | 2,362,740 | -0.01(-0.06%) |
Mar 23, 2006 | 21.91 | 22.25 | 21.82 | 22.13 | 2,228,905 | +0.17(+0.75%) |
Mar 22, 2006 | 22.01 | 22.09 | 21.82 | 21.97 | 2,084,472 | -0.10(-0.47%) |
Mar 21, 2006 | 22.18 | 22.22 | 21.97 | 22.07 | 2,768,022 | -0.02(-0.09%) |
Mar 20, 2006 | 22.17 | 22.25 | 22.04 | 22.09 | 2,750,168 | -0.12(-0.53%) |
Mar 17, 2006 | 21.85 | 22.37 | 21.71 | 22.21 | 5,690,639 | +0.58(+2.67%) |
Mar 16, 2006 | 21.46 | 21.76 | 21.37 | 21.63 | 3,928,127 | +0.23(+1.09%) |
Mar 15, 2006 | 21.25 | 21.45 | 21.22 | 21.40 | 3,056,307 | +0.11(+0.52%) |
Mar 14, 2006 | 20.59 | 21.32 | 20.59 | 21.29 | 4,132,365 | +0.70(+3.38%) |
Mar 13, 2006 | 21.01 | 21.10 | 20.49 | 20.59 | 6,981,676 | -0.85(-3.95%) |
Mar 10, 2006 | 21.03 | 21.51 | 20.93 | 21.44 | 2,549,559 | +0.34(+1.63%) |
Mar 09, 2006 | 20.99 | 21.22 | 20.95 | 21.09 | 1,759,172 | +0.10(+0.46%) |
Mar 08, 2006 | 21.03 | 21.05 | 20.80 | 21.00 | 2,593,687 | -0.12(-0.59%) |
Mar 07, 2006 | 21.07 | 21.12 | 20.86 | 21.12 | 2,739,571 | +0.01(+0.07%) |
Mar 06, 2006 | 21.28 | 21.36 | 21.02 | 21.11 | 1,853,235 | -0.18(-0.84%) |
Mar 03, 2006 | 21.32 | 21.38 | 21.18 | 21.29 | 2,267,517 | -0.17(-0.77%) |
Mar 02, 2006 | 21.36 | 21.50 | 21.15 | 21.45 | 1,982,281 | -0.05(-0.22%) |