Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.90 | 22.22 | 21.70 | 22.20 | 69,731 | +0.34(+1.56%) |
May 30, 2006 | 22.64 | 22.68 | 21.84 | 21.86 | 68,394 | -0.85(-3.76%) |
May 26, 2006 | 22.19 | 22.71 | 22.19 | 22.71 | 17,656 | +0.39(+1.73%) |
May 25, 2006 | 22.03 | 22.33 | 21.94 | 22.33 | 22,485 | +0.44(+2.02%) |
May 24, 2006 | 21.77 | 22.06 | 21.51 | 21.89 | 43,916 | +0.13(+0.61%) |
May 23, 2006 | 22.63 | 22.63 | 21.75 | 21.75 | 29,590 | -0.76(-3.37%) |
May 22, 2006 | 21.91 | 22.63 | 21.75 | 22.51 | 29,286 | +0.52(+2.36%) |
May 19, 2006 | 21.91 | 22.21 | 21.91 | 21.99 | 48,506 | +0.06(+0.26%) |
May 18, 2006 | 21.74 | 22.15 | 21.74 | 21.94 | 27,631 | +0.18(+0.81%) |
May 17, 2006 | 21.73 | 21.91 | 21.66 | 21.76 | 28,745 | -0.18(-0.84%) |
May 16, 2006 | 21.45 | 22.13 | 21.45 | 21.94 | 27,748 | +0.47(+2.18%) |
May 15, 2006 | 21.49 | 21.65 | 21.41 | 21.48 | 22,756 | -0.06(-0.26%) |
May 12, 2006 | 21.87 | 22.20 | 21.50 | 21.53 | 33,185 | -0.34(-1.56%) |
May 11, 2006 | 22.57 | 22.80 | 21.81 | 21.87 | 47,152 | -0.85(-3.73%) |
May 10, 2006 | 22.64 | 22.94 | 22.53 | 22.72 | 38,446 | -0.11(-0.50%) |
May 09, 2006 | 22.57 | 22.92 | 22.57 | 22.83 | 26,420 | +0.20(+0.89%) |
May 08, 2006 | 22.54 | 22.74 | 22.54 | 22.63 | 17,935 | -0.21(-0.91%) |
May 05, 2006 | 22.67 | 22.97 | 22.67 | 22.84 | 23,579 | +0.26(+1.15%) |
May 04, 2006 | 22.78 | 22.78 | 22.40 | 22.58 | 15,531 | -0.11(-0.50%) |
May 03, 2006 | 22.60 | 22.85 | 22.28 | 22.70 | 15,856 | -0.13(-0.58%) |
May 02, 2006 | 22.04 | 22.89 | 22.03 | 22.83 | 51,727 | +0.72(+3.26%) |
May 01, 2006 | 22.59 | 22.60 | 22.07 | 22.11 | 25,193 | -0.32(-1.44%) |
Apr 28, 2006 | 22.28 | 22.80 | 22.28 | 22.43 | 25,158 | -0.01(-0.03%) |
Apr 27, 2006 | 22.54 | 23.35 | 22.42 | 22.44 | 40,420 | +0.06(+0.25%) |
Apr 26, 2006 | 22.51 | 22.97 | 22.28 | 22.38 | 14,019 | -0.11(-0.48%) |
Apr 25, 2006 | 22.75 | 22.76 | 22.28 | 22.49 | 30,194 | -0.46(-1.98%) |
Apr 24, 2006 | 23.68 | 23.68 | 22.94 | 22.94 | 21,802 | -0.67(-2.84%) |
Apr 21, 2006 | 23.31 | 23.68 | 23.16 | 23.61 | 35,818 | +0.34(+1.47%) |
Apr 20, 2006 | 23.56 | 23.57 | 23.11 | 23.27 | 6,123 | -0.46(-1.92%) |
Apr 19, 2006 | 23.55 | 23.73 | 23.30 | 23.73 | 49,544 | +0.06(+0.27%) |
Apr 18, 2006 | 22.47 | 23.67 | 22.30 | 23.66 | 23,362 | +1.19(+5.29%) |
Apr 17, 2006 | 22.75 | 22.87 | 22.13 | 22.47 | 25,142 | -0.35(-1.52%) |
Apr 13, 2006 | 22.21 | 22.88 | 22.15 | 22.82 | 17,389 | +0.61(+2.76%) |
Apr 12, 2006 | 22.32 | 22.37 | 22.16 | 22.21 | 25,688 | -0.11(-0.51%) |
Apr 11, 2006 | 22.94 | 22.94 | 22.23 | 22.32 | 17,121 | -0.71(-3.07%) |
Apr 10, 2006 | 22.55 | 23.03 | 22.55 | 23.03 | 24,909 | +0.30(+1.33%) |
Apr 07, 2006 | 23.23 | 23.40 | 22.50 | 22.73 | 57,398 | -0.53(-2.28%) |
Apr 06, 2006 | 23.43 | 23.49 | 23.11 | 23.26 | 36,443 | -0.26(-1.10%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.32 | 23.52 | 25,346 | +0.13(+0.57%) |
Apr 04, 2006 | 23.36 | 23.60 | 23.21 | 23.38 | 54,764 | -0.09(-0.40%) |
Apr 03, 2006 | 23.87 | 24.01 | 23.37 | 23.48 | 26,495 | -0.53(-2.21%) |
Mar 31, 2006 | 23.57 | 24.01 | 23.50 | 24.01 | 60,818 | +0.53(+2.26%) |
Mar 30, 2006 | 23.48 | 23.50 | 23.26 | 23.48 | 21,265 | -0.14(-0.59%) |
Mar 29, 2006 | 22.73 | 23.62 | 22.73 | 23.62 | 43,318 | +0.77(+3.37%) |
Mar 28, 2006 | 22.68 | 22.86 | 22.53 | 22.85 | 13,602 | +0.06(+0.25%) |
Mar 27, 2006 | 22.77 | 22.83 | 22.59 | 22.79 | 30,201 | +0.06(+0.25%) |
Mar 24, 2006 | 22.49 | 22.80 | 22.48 | 22.73 | 73,745 | +0.25(+1.10%) |
Mar 23, 2006 | 22.40 | 22.65 | 22.37 | 22.49 | 38,132 | -0.06(-0.25%) |
Mar 22, 2006 | 22.58 | 22.69 | 22.32 | 22.54 | 66,139 | -0.06(-0.28%) |
Mar 21, 2006 | 23.21 | 23.36 | 22.39 | 22.61 | 88,177 | -0.72(-3.09%) |
Mar 20, 2006 | 23.50 | 23.57 | 23.26 | 23.33 | 56,011 | -0.25(-1.07%) |
Mar 17, 2006 | 23.58 | 23.67 | 23.38 | 23.58 | 179,543 | +0.05(+0.22%) |
Mar 16, 2006 | 23.10 | 23.54 | 23.10 | 23.53 | 39,837 | +0.35(+1.53%) |
Mar 15, 2006 | 22.85 | 23.18 | 22.75 | 23.18 | 23,781 | +0.34(+1.47%) |
Mar 14, 2006 | 22.49 | 22.84 | 22.35 | 22.84 | 25,215 | +0.27(+1.18%) |
Mar 13, 2006 | 22.10 | 22.68 | 22.04 | 22.57 | 52,215 | +0.40(+1.80%) |
Mar 10, 2006 | 21.94 | 22.23 | 21.92 | 22.18 | 26,289 | +0.11(+0.49%) |
Mar 09, 2006 | 22.01 | 22.21 | 21.96 | 22.07 | 70,688 | -0.07(-0.31%) |
Mar 08, 2006 | 22.37 | 22.37 | 22.04 | 22.14 | 69,381 | -0.18(-0.82%) |
Mar 07, 2006 | 23.02 | 23.02 | 22.32 | 22.32 | 35,522 | -0.72(-3.11%) |
Mar 06, 2006 | 23.12 | 23.12 | 22.80 | 23.04 | 66,816 | -0.01(-0.04%) |
Mar 03, 2006 | 22.99 | 23.36 | 22.90 | 23.05 | 25,495 | -0.22(-0.95%) |
Mar 02, 2006 | 23.04 | 23.31 | 22.91 | 23.27 | 49,767 | +0.01(+0.05%) |