Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.80 | 21.92 | 21.75 | 21.91 | 305,657 | +0.26(+1.21%) |
May 30, 2006 | 22.01 | 22.02 | 21.64 | 21.64 | 165,854 | -0.40(-1.81%) |
May 26, 2006 | 21.94 | 22.08 | 21.92 | 22.04 | 132,856 | +0.15(+0.67%) |
May 25, 2006 | 21.79 | 21.91 | 21.74 | 21.89 | 146,316 | +0.30(+1.39%) |
May 24, 2006 | 21.55 | 21.74 | 21.42 | 21.60 | 175,840 | -0.03(-0.16%) |
May 23, 2006 | 21.91 | 21.94 | 21.63 | 21.63 | 47,759 | -0.09(-0.44%) |
May 22, 2006 | 21.73 | 21.85 | 21.54 | 21.72 | 270,489 | -0.10(-0.46%) |
May 19, 2006 | 21.77 | 21.90 | 21.61 | 21.83 | 133,291 | +0.12(+0.56%) |
May 18, 2006 | 21.90 | 21.96 | 21.70 | 21.70 | 88,137 | -0.14(-0.63%) |
May 17, 2006 | 22.16 | 22.17 | 21.82 | 21.84 | 162,814 | -0.40(-1.80%) |
May 16, 2006 | 22.32 | 22.33 | 22.21 | 22.24 | 237,492 | -0.01(-0.03%) |
May 15, 2006 | 22.21 | 22.30 | 22.15 | 22.25 | 124,173 | +0.03(+0.12%) |
May 12, 2006 | 22.43 | 22.49 | 22.22 | 22.22 | 183,220 | -0.32(-1.44%) |
May 11, 2006 | 22.80 | 22.80 | 22.55 | 22.55 | 60,350 | -0.27(-1.18%) |
May 10, 2006 | 22.78 | 22.88 | 22.76 | 22.82 | 77,282 | -0.04(-0.16%) |
May 09, 2006 | 22.79 | 22.86 | 22.79 | 22.85 | 38,207 | +0.05(+0.21%) |
May 08, 2006 | 22.85 | 22.85 | 22.79 | 22.80 | 60,350 | -0.02(-0.08%) |
May 05, 2006 | 22.76 | 22.87 | 22.73 | 22.82 | 36,904 | +0.21(+0.95%) |
May 04, 2006 | 22.62 | 22.64 | 22.54 | 22.61 | 155,868 | +0.09(+0.40%) |
May 03, 2006 | 22.64 | 22.64 | 22.47 | 22.52 | 123,739 | -0.09(-0.42%) |
May 02, 2006 | 22.49 | 22.61 | 22.48 | 22.61 | 452,408 | +0.19(+0.84%) |
May 01, 2006 | 22.63 | 22.66 | 22.42 | 22.42 | 70,770 | -0.10(-0.44%) |
Apr 28, 2006 | 22.43 | 22.59 | 22.43 | 22.52 | 190,601 | +0.13(+0.60%) |
Apr 27, 2006 | 22.16 | 22.50 | 22.14 | 22.39 | 118,529 | +0.08(+0.34%) |
Apr 26, 2006 | 22.42 | 22.42 | 22.30 | 22.31 | 45,588 | +0.05(+0.24%) |
Apr 25, 2006 | 22.42 | 22.44 | 22.21 | 22.26 | 69,901 | -0.11(-0.50%) |
Apr 24, 2006 | 22.43 | 22.43 | 22.31 | 22.37 | 398,570 | -0.06(-0.26%) |
Apr 21, 2006 | 22.51 | 22.51 | 22.37 | 22.43 | 91,176 | +0.00(+0.00%) |
Apr 20, 2006 | 22.41 | 22.54 | 22.39 | 22.43 | 46,022 | +0.00(+0.00%) |
Apr 19, 2006 | 22.39 | 22.44 | 22.33 | 22.43 | 54,705 | +0.08(+0.36%) |
Apr 18, 2006 | 22.06 | 22.39 | 22.06 | 22.35 | 54,271 | +0.45(+2.05%) |
Apr 17, 2006 | 21.98 | 22.01 | 21.86 | 21.90 | 22,576 | -0.05(-0.22%) |
Apr 13, 2006 | 21.91 | 21.97 | 21.85 | 21.95 | 71,204 | +0.04(+0.19%) |
Apr 12, 2006 | 21.96 | 21.97 | 21.88 | 21.91 | 41,246 | +0.01(+0.05%) |
Apr 11, 2006 | 22.16 | 22.16 | 21.85 | 21.90 | 41,246 | -0.18(-0.82%) |
Apr 10, 2006 | 22.09 | 22.17 | 22.02 | 22.08 | 441,987 | +0.06(+0.27%) |
Apr 07, 2006 | 22.35 | 22.35 | 22.02 | 22.02 | 1,174,003 | -0.26(-1.19%) |
Apr 06, 2006 | 22.34 | 22.34 | 22.17 | 22.28 | 58,613 | -0.05(-0.21%) |
Apr 05, 2006 | 22.26 | 22.36 | 22.24 | 22.33 | 43,417 | +0.09(+0.41%) |
Apr 04, 2006 | 22.09 | 22.24 | 22.08 | 22.24 | 46,022 | +0.18(+0.80%) |
Apr 03, 2006 | 22.08 | 22.25 | 22.05 | 22.06 | 114,187 | +0.03(+0.11%) |
Mar 31, 2006 | 22.13 | 22.13 | 22.00 | 22.04 | 83,795 | -0.07(-0.31%) |
Mar 30, 2006 | 22.12 | 22.24 | 22.03 | 22.10 | 57,310 | -0.06(-0.28%) |
Mar 29, 2006 | 22.04 | 22.19 | 22.01 | 22.17 | 27,352 | +0.21(+0.98%) |
Mar 28, 2006 | 22.12 | 22.19 | 21.95 | 21.95 | 39,509 | -0.18(-0.83%) |
Mar 27, 2006 | 22.05 | 22.14 | 22.05 | 22.14 | 41,246 | +0.03(+0.15%) |
Mar 24, 2006 | 22.09 | 22.15 | 22.06 | 22.10 | 16,064 | -0.10(-0.46%) |
Mar 23, 2006 | 22.21 | 22.21 | 22.13 | 22.21 | 216,652 | +0.01(+0.05%) |
Mar 22, 2006 | 22.09 | 22.21 | 22.05 | 22.19 | 30,392 | +0.17(+0.78%) |
Mar 21, 2006 | 22.21 | 22.25 | 22.02 | 22.02 | 134,593 | -0.19(-0.87%) |
Mar 20, 2006 | 22.30 | 22.30 | 22.18 | 22.21 | 86,400 | -0.07(-0.32%) |
Mar 17, 2006 | 22.31 | 22.31 | 22.24 | 22.29 | 77,716 | +0.04(+0.17%) |
Mar 16, 2006 | 22.23 | 22.31 | 22.22 | 22.25 | 26,918 | +0.07(+0.30%) |
Mar 15, 2006 | 22.07 | 22.18 | 22.03 | 22.18 | 27,352 | +0.12(+0.53%) |
Mar 14, 2006 | 21.81 | 22.06 | 21.81 | 22.06 | 46,890 | +0.26(+1.19%) |
Mar 13, 2006 | 21.81 | 21.89 | 21.80 | 21.80 | 49,495 | +0.04(+0.17%) |
Mar 10, 2006 | 21.63 | 21.77 | 21.59 | 21.77 | 18,235 | +0.19(+0.89%) |
Mar 09, 2006 | 21.72 | 21.76 | 21.58 | 21.58 | 122,002 | -0.09(-0.39%) |
Mar 08, 2006 | 21.60 | 21.70 | 21.51 | 21.66 | 677,743 | +0.03(+0.13%) |
Mar 07, 2006 | 21.70 | 21.70 | 21.59 | 21.63 | 216,218 | -0.09(-0.43%) |
Mar 06, 2006 | 21.93 | 21.93 | 21.69 | 21.73 | 82,927 | -0.14(-0.66%) |
Mar 03, 2006 | 21.82 | 22.01 | 21.82 | 21.87 | 123,739 | -0.04(-0.19%) |
Mar 02, 2006 | 21.90 | 21.91 | 21.83 | 21.91 | 58,179 | -0.06(-0.26%) |