Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.86 | 22.98 | 22.74 | 22.97 | 1,194,108 | +0.44(+1.94%) |
May 30, 2006 | 22.97 | 23.01 | 22.53 | 22.53 | 1,364,356 | -0.30(-1.33%) |
May 26, 2006 | 22.71 | 22.84 | 22.58 | 22.84 | 610,363 | +0.09(+0.40%) |
May 25, 2006 | 22.38 | 22.88 | 22.32 | 22.74 | 1,520,900 | +0.46(+2.08%) |
May 24, 2006 | 22.29 | 22.36 | 21.99 | 22.28 | 1,107,139 | -0.09(-0.39%) |
May 23, 2006 | 22.52 | 22.77 | 22.35 | 22.37 | 1,271,063 | +0.10(+0.44%) |
May 22, 2006 | 22.12 | 22.38 | 21.82 | 22.27 | 3,691,432 | -0.22(-1.00%) |
May 19, 2006 | 22.34 | 22.53 | 22.12 | 22.49 | 1,397,036 | +0.23(+1.02%) |
May 18, 2006 | 22.52 | 22.61 | 22.26 | 22.27 | 741,080 | -0.06(-0.25%) |
May 17, 2006 | 22.91 | 22.95 | 22.12 | 22.32 | 796,687 | -0.81(-3.51%) |
May 16, 2006 | 23.13 | 23.17 | 22.90 | 23.13 | 996,452 | +0.13(+0.54%) |
May 15, 2006 | 22.99 | 23.13 | 22.85 | 23.01 | 892,616 | -0.16(-0.70%) |
May 12, 2006 | 23.49 | 23.56 | 23.15 | 23.17 | 771,650 | -0.24(-1.00%) |
May 11, 2006 | 23.62 | 23.64 | 23.37 | 23.41 | 771,387 | -0.28(-1.20%) |
May 10, 2006 | 23.53 | 23.69 | 23.40 | 23.69 | 1,175,660 | +0.08(+0.35%) |
May 09, 2006 | 23.49 | 23.70 | 23.47 | 23.61 | 501,783 | +0.05(+0.21%) |
May 08, 2006 | 23.55 | 23.62 | 23.36 | 23.56 | 397,948 | -0.20(-0.86%) |
May 05, 2006 | 23.59 | 23.78 | 23.53 | 23.76 | 440,378 | +0.27(+1.16%) |
May 04, 2006 | 23.41 | 23.57 | 23.25 | 23.49 | 1,092,381 | +0.13(+0.55%) |
May 03, 2006 | 23.54 | 23.55 | 23.20 | 23.36 | 965,881 | -0.30(-1.25%) |
May 02, 2006 | 23.53 | 23.70 | 23.47 | 23.66 | 568,723 | +0.28(+1.20%) |
May 01, 2006 | 23.40 | 23.63 | 23.35 | 23.38 | 584,799 | +0.15(+0.65%) |
Apr 28, 2006 | 23.06 | 23.37 | 23.02 | 23.23 | 409,544 | +0.10(+0.44%) |
Apr 27, 2006 | 22.95 | 23.30 | 22.86 | 23.12 | 775,077 | +0.08(+0.35%) |
Apr 26, 2006 | 23.32 | 23.43 | 23.03 | 23.04 | 1,081,839 | -0.11(-0.46%) |
Apr 25, 2006 | 23.42 | 23.45 | 23.07 | 23.15 | 832,002 | -0.12(-0.51%) |
Apr 24, 2006 | 23.41 | 23.41 | 23.20 | 23.27 | 1,024,914 | +0.03(+0.15%) |
Apr 21, 2006 | 23.09 | 23.23 | 22.85 | 23.23 | 565,824 | +0.25(+1.11%) |
Apr 20, 2006 | 23.06 | 23.20 | 22.83 | 22.98 | 2,614,600 | -0.09(-0.41%) |
Apr 19, 2006 | 22.61 | 23.14 | 22.58 | 23.07 | 1,754,135 | +0.35(+1.52%) |
Apr 18, 2006 | 22.50 | 22.73 | 22.46 | 22.73 | 500,202 | +0.43(+1.91%) |
Apr 17, 2006 | 22.31 | 22.39 | 22.21 | 22.30 | 439,060 | +0.28(+1.26%) |
Apr 13, 2006 | 21.98 | 22.07 | 21.82 | 22.03 | 331,272 | +0.05(+0.22%) |
Apr 12, 2006 | 22.18 | 22.18 | 21.91 | 21.98 | 851,240 | -0.23(-1.03%) |
Apr 11, 2006 | 22.42 | 22.46 | 22.17 | 22.21 | 1,965,759 | +0.01(+0.03%) |
Apr 10, 2006 | 22.16 | 22.28 | 22.16 | 22.20 | 826,731 | +0.50(+2.29%) |
Apr 07, 2006 | 22.16 | 22.18 | 21.67 | 21.70 | 899,205 | -0.17(-0.76%) |
Apr 06, 2006 | 21.86 | 21.94 | 21.72 | 21.87 | 864,944 | -0.18(-0.83%) |
Apr 05, 2006 | 21.91 | 22.07 | 21.78 | 22.05 | 627,229 | +0.22(+0.99%) |
Apr 04, 2006 | 21.80 | 21.93 | 21.70 | 21.83 | 989,863 | +0.19(+0.86%) |
Apr 03, 2006 | 21.52 | 21.82 | 21.50 | 21.65 | 1,169,335 | +0.03(+0.12%) |
Mar 31, 2006 | 21.73 | 21.73 | 21.51 | 21.62 | 749,513 | -0.23(-1.04%) |
Mar 30, 2006 | 21.77 | 21.97 | 21.75 | 21.85 | 674,140 | +0.23(+1.07%) |
Mar 29, 2006 | 21.43 | 21.64 | 21.41 | 21.62 | 879,966 | +0.56(+2.65%) |
Mar 28, 2006 | 21.24 | 21.29 | 21.01 | 21.06 | 979,585 | -0.14(-0.68%) |
Mar 27, 2006 | 21.21 | 21.24 | 21.08 | 21.20 | 893,670 | -0.25(-1.17%) |
Mar 24, 2006 | 21.17 | 21.50 | 21.15 | 21.45 | 988,018 | +0.43(+2.02%) |
Mar 23, 2006 | 21.15 | 21.18 | 20.96 | 21.03 | 1,336,948 | -0.26(-1.23%) |
Mar 22, 2006 | 21.28 | 21.45 | 21.20 | 21.29 | 1,034,929 | +0.02(+0.09%) |
Mar 21, 2006 | 21.29 | 21.42 | 21.18 | 21.27 | 1,071,561 | -0.24(-1.11%) |
Mar 20, 2006 | 21.61 | 21.73 | 21.51 | 21.51 | 793,261 | -0.22(-1.00%) |
Mar 17, 2006 | 21.89 | 21.89 | 21.65 | 21.73 | 772,705 | -0.33(-1.50%) |
Mar 16, 2006 | 21.82 | 22.09 | 21.80 | 22.06 | 896,569 | +0.33(+1.52%) |
Mar 15, 2006 | 21.72 | 21.73 | 21.58 | 21.73 | 690,743 | +0.08(+0.39%) |
Mar 14, 2006 | 21.37 | 21.68 | 21.34 | 21.64 | 665,180 | +0.33(+1.57%) |
Mar 13, 2006 | 21.11 | 21.34 | 21.09 | 21.31 | 691,534 | +0.25(+1.17%) |
Mar 10, 2006 | 20.86 | 21.06 | 20.81 | 21.06 | 799,586 | +0.08(+0.38%) |
Mar 09, 2006 | 21.17 | 21.17 | 20.96 | 20.98 | 767,434 | -0.21(-0.98%) |
Mar 08, 2006 | 21.04 | 21.25 | 20.99 | 21.19 | 1,200,170 | +0.26(+1.23%) |
Mar 07, 2006 | 20.90 | 20.98 | 20.80 | 20.93 | 853,612 | -0.11(-0.51%) |
Mar 06, 2006 | 21.28 | 21.28 | 21.01 | 21.04 | 685,209 | -0.22(-1.05%) |
Mar 03, 2006 | 21.28 | 21.36 | 21.17 | 21.26 | 1,144,826 | -0.01(-0.05%) |
Mar 02, 2006 | 21.15 | 21.28 | 21.07 | 21.28 | 1,566,757 | +0.09(+0.43%) |