Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.84 | 21.04 | 20.43 | 20.70 | 1,419,399 | -0.02(-0.12%) |
May 30, 2006 | 21.11 | 21.11 | 20.67 | 20.73 | 659,370 | -0.37(-1.76%) |
May 26, 2006 | 20.86 | 21.10 | 20.76 | 21.10 | 460,345 | +0.24(+1.14%) |
May 25, 2006 | 20.61 | 21.06 | 20.54 | 20.86 | 799,867 | +0.40(+1.94%) |
May 24, 2006 | 20.07 | 20.50 | 20.06 | 20.46 | 743,307 | +0.13(+0.66%) |
May 23, 2006 | 20.73 | 20.86 | 20.23 | 20.33 | 591,170 | -0.24(-1.19%) |
May 22, 2006 | 20.46 | 20.63 | 20.33 | 20.57 | 743,471 | +0.01(+0.03%) |
May 19, 2006 | 20.95 | 20.99 | 20.49 | 20.57 | 1,195,784 | -0.35(-1.66%) |
May 18, 2006 | 21.03 | 21.28 | 20.85 | 20.92 | 815,605 | +0.04(+0.18%) |
May 17, 2006 | 20.93 | 21.11 | 20.71 | 20.88 | 793,309 | -0.26(-1.21%) |
May 16, 2006 | 21.18 | 21.32 | 21.11 | 21.14 | 546,250 | +0.02(+0.09%) |
May 15, 2006 | 20.68 | 21.20 | 20.31 | 21.12 | 727,241 | +0.37(+1.76%) |
May 12, 2006 | 21.01 | 21.01 | 20.38 | 20.75 | 794,457 | -0.41(-1.93%) |
May 11, 2006 | 21.50 | 21.54 | 21.06 | 21.16 | 684,125 | -0.29(-1.34%) |
May 10, 2006 | 21.72 | 21.72 | 21.35 | 21.45 | 735,930 | -0.59(-2.68%) |
May 09, 2006 | 22.00 | 22.20 | 21.78 | 22.04 | 594,777 | +0.03(+0.14%) |
May 08, 2006 | 21.93 | 22.05 | 21.83 | 22.01 | 528,709 | +0.08(+0.36%) |
May 05, 2006 | 21.88 | 22.14 | 21.84 | 21.93 | 538,381 | +0.21(+0.98%) |
May 04, 2006 | 21.48 | 21.90 | 21.48 | 21.72 | 536,578 | +0.23(+1.05%) |
May 03, 2006 | 21.12 | 21.54 | 21.11 | 21.49 | 858,886 | +0.24(+1.15%) |
May 02, 2006 | 21.54 | 21.54 | 21.01 | 21.25 | 1,304,149 | -0.29(-1.36%) |
May 01, 2006 | 21.59 | 21.87 | 21.44 | 21.54 | 1,015,285 | -0.05(-0.25%) |
Apr 28, 2006 | 21.68 | 21.94 | 21.56 | 21.59 | 972,661 | -0.04(-0.17%) |
Apr 27, 2006 | 21.29 | 21.73 | 21.05 | 21.63 | 975,612 | +0.19(+0.88%) |
Apr 26, 2006 | 21.56 | 21.62 | 21.36 | 21.44 | 1,157,586 | -0.05(-0.26%) |
Apr 25, 2006 | 21.84 | 21.84 | 21.48 | 21.50 | 834,950 | -0.28(-1.29%) |
Apr 24, 2006 | 21.87 | 21.90 | 21.62 | 21.78 | 517,233 | -0.12(-0.56%) |
Apr 21, 2006 | 21.98 | 22.02 | 21.81 | 21.90 | 703,634 | -0.09(-0.39%) |
Apr 20, 2006 | 22.06 | 22.08 | 21.68 | 21.98 | 713,798 | -0.07(-0.30%) |
Apr 19, 2006 | 21.76 | 22.17 | 21.64 | 22.05 | 978,399 | +0.26(+1.20%) |
Apr 18, 2006 | 21.51 | 21.92 | 21.37 | 21.79 | 1,290,706 | +0.32(+1.48%) |
Apr 17, 2006 | 21.44 | 21.65 | 21.40 | 21.47 | 747,078 | -0.03(-0.14%) |
Apr 13, 2006 | 21.87 | 21.81 | 21.28 | 21.50 | 982,497 | -0.37(-1.70%) |
Apr 12, 2006 | 21.90 | 22.07 | 21.70 | 21.87 | 983,317 | -0.04(-0.19%) |
Apr 11, 2006 | 22.13 | 22.17 | 21.87 | 21.92 | 838,721 | -0.16(-0.75%) |
Apr 10, 2006 | 22.39 | 22.40 | 22.01 | 22.08 | 832,655 | -0.38(-1.71%) |
Apr 07, 2006 | 22.57 | 22.70 | 22.37 | 22.47 | 876,099 | -0.16(-0.73%) |
Apr 06, 2006 | 22.72 | 22.82 | 22.56 | 22.63 | 805,277 | -0.13(-0.59%) |
Apr 05, 2006 | 22.66 | 22.92 | 22.63 | 22.76 | 464,280 | +0.11(+0.48%) |
Apr 04, 2006 | 22.51 | 22.84 | 22.33 | 22.65 | 883,969 | +0.07(+0.32%) |
Apr 03, 2006 | 23.12 | 23.12 | 22.53 | 22.58 | 1,338,741 | -0.57(-2.45%) |
Mar 31, 2006 | 23.09 | 23.26 | 22.86 | 23.15 | 1,082,337 | -0.01(-0.03%) |
Mar 30, 2006 | 23.43 | 23.51 | 22.92 | 23.15 | 937,577 | -0.33(-1.40%) |
Mar 29, 2006 | 23.09 | 23.50 | 23.09 | 23.48 | 786,260 | +0.47(+2.04%) |
Mar 28, 2006 | 22.36 | 23.09 | 22.33 | 23.01 | 1,051,516 | +0.56(+2.47%) |
Mar 27, 2006 | 22.81 | 22.86 | 22.45 | 22.46 | 708,880 | -0.41(-1.81%) |
Mar 24, 2006 | 23.06 | 23.08 | 22.75 | 22.87 | 1,032,991 | -0.23(-0.98%) |
Mar 23, 2006 | 22.94 | 23.15 | 22.86 | 23.10 | 618,220 | +0.13(+0.56%) |
Mar 22, 2006 | 22.84 | 23.01 | 22.65 | 22.97 | 574,448 | +0.16(+0.72%) |
Mar 21, 2006 | 22.90 | 23.04 | 22.51 | 22.81 | 1,113,650 | -0.08(-0.35%) |
Mar 20, 2006 | 23.11 | 23.21 | 22.69 | 22.89 | 685,764 | -0.27(-1.19%) |
Mar 17, 2006 | 23.12 | 23.23 | 22.95 | 23.16 | 927,249 | +0.12(+0.50%) |
Mar 16, 2006 | 22.97 | 23.23 | 22.93 | 23.04 | 819,704 | +0.13(+0.56%) |
Mar 15, 2006 | 22.50 | 23.06 | 22.50 | 22.92 | 790,358 | +0.38(+1.71%) |
Mar 14, 2006 | 22.51 | 22.65 | 22.41 | 22.53 | 737,569 | -0.07(-0.32%) |
Mar 13, 2006 | 22.45 | 22.75 | 22.45 | 22.61 | 1,093,813 | +0.18(+0.82%) |
Mar 10, 2006 | 22.17 | 22.49 | 22.09 | 22.42 | 1,725,805 | +0.15(+0.68%) |
Mar 09, 2006 | 21.87 | 22.29 | 21.84 | 22.27 | 715,929 | +0.42(+1.93%) |
Mar 08, 2006 | 21.68 | 21.87 | 21.51 | 21.85 | 767,407 | +0.09(+0.42%) |
Mar 07, 2006 | 21.99 | 22.02 | 21.73 | 21.76 | 917,249 | -0.21(-0.94%) |
Mar 06, 2006 | 21.57 | 22.01 | 21.56 | 21.97 | 452,476 | +0.45(+2.10%) |
Mar 03, 2006 | 21.53 | 21.68 | 21.47 | 21.51 | 855,443 | -0.14(-0.65%) |
Mar 02, 2006 | 21.48 | 21.65 | 21.42 | 21.65 | 833,147 | +0.12(+0.57%) |