Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.80 | 22.24 | 20.80 | 22.15 | 52,615 | +1.50(+7.24%) |
May 30, 2006 | 21.74 | 21.74 | 20.57 | 20.65 | 46,998 | -1.16(-5.32%) |
May 26, 2006 | 21.73 | 21.85 | 21.71 | 21.81 | 13,839 | +0.03(+0.13%) |
May 25, 2006 | 21.56 | 21.80 | 21.51 | 21.79 | 25,348 | +0.41(+1.91%) |
May 24, 2006 | 20.48 | 21.38 | 20.46 | 21.38 | 53,574 | +1.26(+6.28%) |
May 23, 2006 | 20.46 | 20.51 | 19.83 | 20.11 | 15,894 | -0.25(-1.22%) |
May 22, 2006 | 20.14 | 20.41 | 20.00 | 20.36 | 18,360 | +0.15(+0.72%) |
May 19, 2006 | 20.18 | 20.27 | 20.07 | 20.22 | 15,346 | +0.05(+0.25%) |
May 18, 2006 | 20.33 | 20.39 | 20.16 | 20.16 | 7,125 | -0.09(-0.43%) |
May 17, 2006 | 19.96 | 20.46 | 19.95 | 20.25 | 24,115 | +0.28(+1.43%) |
May 16, 2006 | 20.29 | 20.36 | 19.97 | 19.97 | 17,401 | -0.24(-1.19%) |
May 15, 2006 | 20.07 | 20.22 | 19.94 | 20.21 | 41,517 | +0.07(+0.33%) |
May 12, 2006 | 20.12 | 20.40 | 20.11 | 20.14 | 16,031 | +0.00(+0.00%) |
May 11, 2006 | 21.02 | 21.09 | 20.07 | 20.14 | 28,911 | -1.01(-4.79%) |
May 10, 2006 | 21.89 | 21.98 | 21.16 | 21.16 | 12,194 | -0.76(-3.46%) |
May 09, 2006 | 22.00 | 22.01 | 21.82 | 21.92 | 13,839 | -0.07(-0.33%) |
May 08, 2006 | 22.19 | 22.35 | 21.90 | 21.99 | 9,591 | -0.27(-1.21%) |
May 05, 2006 | 21.89 | 22.34 | 21.89 | 22.26 | 14,798 | +0.44(+2.01%) |
May 04, 2006 | 20.85 | 21.92 | 20.85 | 21.82 | 21,101 | +0.85(+4.04%) |
May 03, 2006 | 20.65 | 21.31 | 20.65 | 20.98 | 26,581 | +0.20(+0.95%) |
May 02, 2006 | 21.42 | 21.44 | 20.65 | 20.78 | 14,387 | -0.75(-3.49%) |
May 01, 2006 | 22.11 | 22.30 | 21.47 | 21.53 | 21,649 | -0.44(-1.99%) |
Apr 28, 2006 | 21.71 | 22.26 | 21.71 | 21.97 | 22,882 | +0.26(+1.18%) |
Apr 27, 2006 | 21.35 | 21.82 | 21.22 | 21.71 | 16,579 | +0.21(+0.98%) |
Apr 26, 2006 | 22.00 | 22.24 | 21.46 | 21.50 | 23,019 | -0.47(-2.13%) |
Apr 25, 2006 | 22.55 | 22.60 | 21.76 | 21.97 | 24,937 | -0.69(-3.06%) |
Apr 24, 2006 | 22.81 | 23.67 | 22.65 | 22.66 | 59,466 | +0.31(+1.40%) |
Apr 21, 2006 | 22.62 | 22.70 | 22.35 | 22.35 | 21,375 | -0.14(-0.62%) |
Apr 20, 2006 | 23.04 | 23.04 | 22.49 | 22.49 | 14,113 | -0.57(-2.47%) |
Apr 19, 2006 | 22.33 | 23.14 | 22.28 | 23.05 | 38,776 | +0.63(+2.80%) |
Apr 18, 2006 | 21.87 | 22.46 | 21.76 | 22.43 | 36,310 | +0.55(+2.54%) |
Apr 17, 2006 | 21.68 | 21.89 | 21.68 | 21.87 | 29,459 | +0.11(+0.50%) |
Apr 13, 2006 | 21.56 | 21.86 | 21.54 | 21.76 | 4,932 | +0.17(+0.78%) |
Apr 12, 2006 | 21.57 | 21.68 | 21.48 | 21.60 | 16,990 | +0.02(+0.10%) |
Apr 11, 2006 | 21.60 | 21.63 | 21.38 | 21.57 | 31,925 | -0.10(-0.47%) |
Apr 10, 2006 | 21.60 | 21.72 | 21.49 | 21.68 | 15,894 | +0.21(+0.99%) |
Apr 07, 2006 | 21.74 | 21.95 | 21.45 | 21.46 | 20,416 | -0.29(-1.34%) |
Apr 06, 2006 | 21.14 | 21.77 | 21.11 | 21.76 | 18,360 | +0.56(+2.65%) |
Apr 05, 2006 | 21.68 | 21.75 | 21.02 | 21.19 | 43,709 | -0.55(-2.55%) |
Apr 04, 2006 | 21.60 | 22.26 | 21.25 | 21.75 | 145,789 | -2.22(-9.26%) |
Apr 03, 2006 | 23.91 | 24.01 | 23.88 | 23.97 | 22,060 | +0.07(+0.31%) |
Mar 31, 2006 | 23.78 | 23.89 | 23.69 | 23.89 | 14,113 | +0.12(+0.49%) |
Mar 30, 2006 | 23.97 | 24.00 | 23.77 | 23.78 | 23,430 | -0.20(-0.82%) |
Mar 29, 2006 | 23.30 | 23.97 | 23.30 | 23.97 | 17,264 | +0.63(+2.69%) |
Mar 28, 2006 | 23.31 | 23.65 | 23.19 | 23.35 | 26,444 | +0.00(+0.00%) |
Mar 27, 2006 | 23.18 | 23.48 | 23.07 | 23.35 | 19,319 | +0.18(+0.76%) |
Mar 24, 2006 | 22.81 | 23.24 | 22.71 | 23.17 | 22,334 | +0.31(+1.37%) |
Mar 23, 2006 | 22.48 | 22.86 | 22.34 | 22.86 | 31,103 | +0.05(+0.22%) |
Mar 22, 2006 | 22.77 | 22.84 | 22.57 | 22.81 | 31,377 | -0.04(-0.19%) |
Mar 21, 2006 | 23.35 | 23.35 | 22.78 | 22.85 | 25,348 | -0.64(-2.73%) |
Mar 20, 2006 | 23.54 | 23.54 | 23.33 | 23.49 | 49,464 | -0.52(-2.16%) |
Mar 17, 2006 | 24.45 | 24.45 | 23.84 | 24.01 | 100,161 | -0.80(-3.24%) |
Mar 16, 2006 | 23.40 | 25.03 | 23.34 | 24.81 | 64,673 | +1.45(+6.22%) |
Mar 15, 2006 | 21.78 | 23.40 | 21.78 | 23.36 | 93,584 | +1.55(+7.09%) |
Mar 14, 2006 | 21.38 | 21.95 | 21.20 | 21.81 | 35,762 | +0.38(+1.77%) |
Mar 13, 2006 | 21.71 | 21.89 | 21.38 | 21.43 | 18,223 | -0.21(-0.98%) |
Mar 10, 2006 | 21.67 | 21.73 | 21.61 | 21.65 | 15,483 | +0.09(+0.44%) |
Mar 09, 2006 | 21.68 | 21.72 | 21.52 | 21.55 | 41,106 | -0.16(-0.74%) |
Mar 08, 2006 | 21.71 | 21.93 | 21.56 | 21.71 | 31,925 | -0.04(-0.20%) |
Mar 07, 2006 | 22.00 | 22.08 | 21.70 | 21.76 | 32,336 | -0.26(-1.19%) |
Mar 06, 2006 | 22.37 | 22.37 | 21.95 | 22.02 | 16,442 | -0.44(-1.95%) |
Mar 03, 2006 | 22.54 | 22.59 | 22.43 | 22.46 | 28,911 | -0.04(-0.16%) |
Mar 02, 2006 | 22.49 | 22.52 | 22.42 | 22.49 | 34,392 | +0.00(+0.00%) |