Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.85 | 20.85 | 20.35 | 20.52 | 789,859 | -0.24(-1.16%) |
May 30, 2006 | 21.20 | 21.22 | 20.62 | 20.76 | 498,545 | -0.40(-1.90%) |
May 26, 2006 | 21.47 | 21.50 | 21.02 | 21.16 | 336,328 | -0.31(-1.44%) |
May 25, 2006 | 21.60 | 21.64 | 21.06 | 21.47 | 325,949 | +0.00(+0.00%) |
May 24, 2006 | 21.57 | 21.74 | 21.12 | 21.47 | 533,064 | -0.13(-0.60%) |
May 23, 2006 | 22.42 | 22.51 | 21.54 | 21.60 | 566,184 | -0.67(-3.00%) |
May 22, 2006 | 22.50 | 22.59 | 21.97 | 22.27 | 451,315 | -0.25(-1.10%) |
May 19, 2006 | 21.95 | 22.71 | 21.95 | 22.52 | 456,912 | +0.57(+2.62%) |
May 18, 2006 | 21.97 | 22.40 | 21.93 | 21.94 | 459,011 | +0.03(+0.16%) |
May 17, 2006 | 22.12 | 22.21 | 21.83 | 21.91 | 323,967 | -0.38(-1.69%) |
May 16, 2006 | 22.25 | 22.43 | 22.04 | 22.29 | 454,230 | +0.06(+0.27%) |
May 15, 2006 | 22.12 | 22.31 | 21.69 | 22.23 | 378,311 | -0.08(-0.35%) |
May 12, 2006 | 22.48 | 22.52 | 21.99 | 22.30 | 509,158 | -0.18(-0.80%) |
May 11, 2006 | 22.79 | 23.00 | 22.36 | 22.48 | 452,131 | -0.34(-1.50%) |
May 10, 2006 | 23.03 | 23.05 | 22.70 | 22.83 | 229,739 | -0.24(-1.04%) |
May 09, 2006 | 22.89 | 23.15 | 22.71 | 23.07 | 487,466 | +0.20(+0.86%) |
May 08, 2006 | 22.71 | 23.02 | 22.62 | 22.87 | 495,047 | +0.16(+0.72%) |
May 05, 2006 | 22.38 | 22.72 | 22.38 | 22.71 | 318,602 | +0.41(+1.85%) |
May 04, 2006 | 22.25 | 22.38 | 21.91 | 22.29 | 626,360 | -0.03(-0.12%) |
May 03, 2006 | 22.40 | 22.51 | 22.21 | 22.32 | 396,037 | -0.21(-0.95%) |
May 02, 2006 | 22.63 | 22.71 | 22.08 | 22.53 | 948,344 | -0.06(-0.27%) |
May 01, 2006 | 23.17 | 23.26 | 22.47 | 22.59 | 684,436 | -0.57(-2.48%) |
Apr 28, 2006 | 23.13 | 23.33 | 22.97 | 23.17 | 285,949 | +0.04(+0.19%) |
Apr 27, 2006 | 23.15 | 23.49 | 22.97 | 23.13 | 463,326 | -0.17(-0.74%) |
Apr 26, 2006 | 23.37 | 23.90 | 22.73 | 23.30 | 1,466,948 | +1.17(+5.31%) |
Apr 25, 2006 | 22.35 | 22.83 | 21.74 | 22.12 | 1,418,668 | -0.82(-3.59%) |
Apr 24, 2006 | 23.26 | 23.27 | 22.63 | 22.95 | 695,165 | -0.32(-1.36%) |
Apr 21, 2006 | 23.07 | 23.41 | 22.98 | 23.26 | 563,269 | +0.22(+0.97%) |
Apr 20, 2006 | 22.94 | 23.04 | 22.76 | 23.04 | 370,264 | +0.06(+0.26%) |
Apr 19, 2006 | 22.66 | 23.08 | 22.55 | 22.98 | 879,656 | +0.33(+1.44%) |
Apr 18, 2006 | 22.34 | 22.66 | 22.29 | 22.66 | 620,878 | +0.21(+0.96%) |
Apr 17, 2006 | 22.57 | 22.57 | 22.18 | 22.44 | 517,787 | -0.24(-1.06%) |
Apr 13, 2006 | 23.14 | 23.07 | 22.64 | 22.68 | 554,756 | -0.46(-2.00%) |
Apr 12, 2006 | 22.62 | 23.50 | 22.62 | 23.14 | 584,960 | +0.52(+2.31%) |
Apr 11, 2006 | 23.03 | 23.14 | 22.29 | 22.62 | 636,389 | -0.41(-1.79%) |
Apr 10, 2006 | 23.45 | 23.54 | 22.94 | 23.03 | 686,885 | -0.55(-2.33%) |
Apr 07, 2006 | 24.09 | 24.10 | 23.48 | 23.58 | 424,725 | -0.54(-2.24%) |
Apr 06, 2006 | 24.38 | 24.38 | 23.86 | 24.12 | 396,620 | -0.34(-1.40%) |
Apr 05, 2006 | 24.34 | 24.62 | 24.14 | 24.46 | 796,506 | +0.30(+1.24%) |
Apr 04, 2006 | 24.03 | 24.27 | 23.82 | 24.16 | 251,197 | +0.15(+0.61%) |
Apr 03, 2006 | 23.92 | 24.24 | 23.76 | 24.02 | 440,003 | +0.21(+0.90%) |
Mar 31, 2006 | 23.84 | 24.03 | 23.66 | 23.80 | 568,050 | -0.14(-0.57%) |
Mar 30, 2006 | 23.81 | 23.95 | 23.64 | 23.94 | 270,205 | +0.04(+0.18%) |
Mar 29, 2006 | 23.74 | 24.01 | 23.62 | 23.90 | 231,138 | +0.13(+0.54%) |
Mar 28, 2006 | 23.85 | 24.09 | 23.66 | 23.77 | 288,631 | -0.15(-0.61%) |
Mar 27, 2006 | 24.16 | 24.18 | 23.75 | 23.92 | 263,675 | -0.46(-1.90%) |
Mar 24, 2006 | 24.33 | 24.47 | 24.12 | 24.38 | 272,421 | +0.05(+0.21%) |
Mar 23, 2006 | 24.36 | 24.46 | 24.12 | 24.33 | 410,498 | -0.02(-0.07%) |
Mar 22, 2006 | 23.86 | 24.40 | 23.80 | 24.34 | 350,439 | +0.48(+2.01%) |
Mar 21, 2006 | 24.17 | 24.17 | 23.70 | 23.86 | 309,623 | -0.32(-1.31%) |
Mar 20, 2006 | 23.97 | 24.22 | 23.75 | 24.18 | 321,518 | +0.32(+1.33%) |
Mar 17, 2006 | 23.87 | 24.01 | 23.61 | 23.86 | 561,869 | -0.01(-0.04%) |
Mar 16, 2006 | 23.73 | 23.91 | 23.62 | 23.87 | 289,331 | +0.15(+0.61%) |
Mar 15, 2006 | 23.37 | 23.92 | 23.30 | 23.73 | 316,270 | +0.27(+1.13%) |
Mar 14, 2006 | 23.48 | 23.54 | 23.14 | 23.46 | 197,902 | -0.02(-0.07%) |
Mar 13, 2006 | 23.00 | 23.73 | 23.00 | 23.48 | 509,041 | +0.33(+1.41%) |
Mar 10, 2006 | 23.01 | 23.15 | 22.82 | 23.15 | 323,850 | +0.11(+0.48%) |
Mar 09, 2006 | 22.90 | 23.04 | 22.76 | 23.04 | 715,923 | +0.18(+0.79%) |
Mar 08, 2006 | 22.75 | 22.95 | 22.54 | 22.86 | 190,788 | +0.12(+0.53%) |
Mar 07, 2006 | 22.83 | 22.90 | 22.68 | 22.74 | 474,988 | -0.08(-0.34%) |
Mar 06, 2006 | 22.81 | 22.84 | 22.55 | 22.82 | 190,671 | -0.03(-0.15%) |
Mar 03, 2006 | 22.80 | 23.05 | 22.62 | 22.85 | 212,829 | +0.04(+0.19%) |
Mar 02, 2006 | 22.84 | 22.92 | 22.75 | 22.81 | 374,463 | -0.03(-0.15%) |