Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.07 | 22.41 | 22.03 | 22.34 | 9,037,642 | +0.30(+1.38%) |
May 30, 2006 | 22.09 | 22.28 | 21.97 | 22.03 | 6,686,788 | -0.13(-0.61%) |
May 26, 2006 | 22.46 | 22.46 | 22.14 | 22.17 | 9,160,605 | -0.23(-1.02%) |
May 25, 2006 | 22.32 | 22.41 | 22.14 | 22.40 | 10,585,522 | +0.21(+0.94%) |
May 24, 2006 | 22.65 | 22.68 | 22.08 | 22.19 | 14,437,921 | -0.39(-1.73%) |
May 23, 2006 | 22.91 | 22.98 | 22.58 | 22.58 | 7,751,726 | -0.34(-1.47%) |
May 22, 2006 | 22.95 | 22.99 | 22.56 | 22.91 | 10,971,489 | -0.08(-0.35%) |
May 19, 2006 | 23.33 | 23.38 | 22.87 | 23.00 | 9,285,796 | -0.20(-0.84%) |
May 18, 2006 | 23.45 | 23.55 | 23.17 | 23.19 | 7,981,911 | -0.08(-0.35%) |
May 17, 2006 | 23.25 | 23.41 | 23.18 | 23.27 | 9,760,421 | -0.09(-0.40%) |
May 16, 2006 | 23.60 | 23.65 | 23.35 | 23.37 | 4,931,445 | -0.18(-0.77%) |
May 15, 2006 | 23.49 | 23.57 | 23.31 | 23.55 | 6,038,262 | +0.06(+0.26%) |
May 12, 2006 | 23.82 | 23.92 | 23.48 | 23.49 | 8,015,028 | -0.32(-1.33%) |
May 11, 2006 | 24.21 | 24.21 | 23.72 | 23.80 | 7,317,791 | -0.41(-1.70%) |
May 10, 2006 | 24.08 | 24.23 | 24.03 | 24.21 | 7,148,494 | +0.09(+0.36%) |
May 09, 2006 | 24.04 | 24.19 | 23.95 | 24.13 | 8,811,021 | +0.30(+1.24%) |
May 08, 2006 | 23.71 | 23.83 | 23.70 | 23.83 | 5,997,868 | +0.12(+0.51%) |
May 05, 2006 | 23.49 | 23.74 | 23.47 | 23.71 | 9,516,871 | +0.24(+1.03%) |
May 04, 2006 | 23.47 | 23.62 | 23.43 | 23.47 | 6,899,895 | -0.01(-0.03%) |
May 03, 2006 | 23.22 | 23.49 | 23.11 | 23.47 | 6,642,088 | +0.30(+1.31%) |
May 02, 2006 | 23.16 | 23.25 | 23.04 | 23.17 | 5,903,715 | +0.03(+0.12%) |
May 01, 2006 | 23.33 | 23.40 | 23.10 | 23.14 | 6,021,481 | -0.13(-0.58%) |
Apr 28, 2006 | 23.30 | 23.38 | 23.10 | 23.28 | 6,878,510 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,223,787 | +0.34(+1.50%) |
Apr 26, 2006 | 22.83 | 22.98 | 22.70 | 22.97 | 6,264,437 | +0.17(+0.77%) |
Apr 25, 2006 | 22.94 | 23.01 | 22.77 | 22.79 | 10,564,582 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.20 | 22.95 | 23.07 | 8,445,845 | -0.23(-0.98%) |
Apr 21, 2006 | 23.49 | 23.57 | 23.14 | 23.30 | 9,386,334 | -0.32(-1.37%) |
Apr 20, 2006 | 23.27 | 23.64 | 23.27 | 23.62 | 7,434,369 | +0.36(+1.53%) |
Apr 19, 2006 | 23.12 | 23.47 | 23.12 | 23.27 | 5,061,982 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.22 | 8,080,371 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.93 | 23.11 | 9,358,415 | -0.36(-1.52%) |
Apr 13, 2006 | 23.70 | 23.90 | 23.37 | 23.47 | 15,907,093 | -0.23(-0.97%) |
Apr 12, 2006 | 23.82 | 23.84 | 23.55 | 23.70 | 9,376,978 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.70 | 23.94 | 8,206,304 | +0.13(+0.57%) |
Apr 10, 2006 | 23.57 | 23.87 | 23.53 | 23.80 | 9,073,432 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.22 | 23.49 | 7,004,740 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.51 | 23.21 | 23.30 | 5,990,443 | -0.14(-0.60%) |
Apr 05, 2006 | 23.27 | 23.49 | 23.18 | 23.44 | 8,416,589 | +0.10(+0.43%) |
Apr 04, 2006 | 23.39 | 23.51 | 23.28 | 23.34 | 6,360,520 | -0.05(-0.20%) |
Apr 03, 2006 | 23.20 | 23.51 | 23.18 | 23.39 | 8,281,299 | +0.25(+1.08%) |
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.14 | 5,970,097 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.02 | 23.27 | 5,998,314 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.01 | 23.30 | 3,837,103 | +0.20(+0.85%) |
Mar 28, 2006 | 23.14 | 23.41 | 23.08 | 23.10 | 6,580,012 | -0.16(-0.69%) |
Mar 27, 2006 | 23.18 | 23.33 | 23.14 | 23.27 | 4,958,028 | -0.10(-0.43%) |
Mar 24, 2006 | 23.26 | 23.47 | 23.16 | 23.37 | 4,797,641 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.14 | 23.26 | 6,981,722 | -0.18(-0.75%) |
Mar 22, 2006 | 23.59 | 23.66 | 23.31 | 23.43 | 6,264,140 | -0.07(-0.29%) |
Mar 21, 2006 | 23.35 | 23.66 | 23.35 | 23.50 | 8,465,447 | +0.11(+0.49%) |
Mar 20, 2006 | 23.53 | 23.62 | 23.35 | 23.39 | 5,916,338 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.74 | 23.57 | 23.64 | 8,886,462 | +0.03(+0.11%) |
Mar 16, 2006 | 23.37 | 23.66 | 23.37 | 23.61 | 8,372,482 | +0.20(+0.83%) |
Mar 15, 2006 | 23.04 | 23.45 | 23.02 | 23.41 | 7,775,190 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.98 | 23.07 | 8,407,975 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.37 | 22.97 | 23.11 | 9,084,570 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.26 | 23.33 | 5,927,031 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.39 | 23.16 | 23.25 | 7,439,566 | -0.10(-0.43%) |
Mar 08, 2006 | 23.35 | 23.50 | 23.33 | 23.35 | 9,784,479 | +0.03(+0.12%) |
Mar 07, 2006 | 23.27 | 23.42 | 23.18 | 23.33 | 11,794,808 | -0.01(-0.06%) |
Mar 06, 2006 | 23.31 | 23.54 | 23.28 | 23.34 | 5,263,356 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.61 | 23.33 | 23.47 | 7,827,316 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.53 | 6,781,090 | +0.01(+0.03%) |