Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.12 | 20.86 | 20.07 | 20.79 | 886,542 | +0.77(+3.84%) |
May 30, 2006 | 20.83 | 20.96 | 20.01 | 20.02 | 816,925 | -0.71(-3.41%) |
May 26, 2006 | 20.99 | 21.10 | 20.24 | 20.73 | 720,452 | -0.16(-0.77%) |
May 25, 2006 | 20.46 | 21.06 | 20.37 | 20.89 | 1,727,515 | +1.68(+8.76%) |
May 24, 2006 | 19.34 | 19.52 | 18.69 | 19.21 | 1,381,076 | -0.13(-0.69%) |
May 23, 2006 | 20.24 | 20.25 | 19.29 | 19.34 | 1,059,672 | -0.70(-3.48%) |
May 22, 2006 | 20.04 | 20.41 | 19.78 | 20.04 | 605,718 | -0.11(-0.53%) |
May 19, 2006 | 20.14 | 20.38 | 19.88 | 20.15 | 891,611 | -0.05(-0.27%) |
May 18, 2006 | 19.95 | 20.59 | 19.83 | 20.20 | 943,093 | +0.45(+2.27%) |
May 17, 2006 | 20.42 | 20.54 | 19.69 | 19.75 | 1,279,018 | -0.84(-4.08%) |
May 16, 2006 | 21.49 | 21.54 | 20.33 | 20.60 | 1,946,560 | -0.81(-3.76%) |
May 15, 2006 | 21.65 | 21.86 | 21.03 | 21.40 | 959,818 | -0.31(-1.44%) |
May 12, 2006 | 22.14 | 22.14 | 21.64 | 21.71 | 977,286 | -0.39(-1.78%) |
May 11, 2006 | 22.49 | 22.68 | 21.88 | 22.11 | 1,203,154 | -0.53(-2.33%) |
May 10, 2006 | 21.54 | 22.71 | 21.34 | 22.64 | 1,948,412 | +1.57(+7.43%) |
May 09, 2006 | 21.12 | 21.32 | 20.77 | 21.07 | 1,135,751 | +0.02(+0.09%) |
May 08, 2006 | 21.32 | 21.62 | 20.87 | 21.05 | 789,476 | -0.30(-1.38%) |
May 05, 2006 | 21.70 | 21.72 | 21.31 | 21.35 | 412,232 | -0.13(-0.62%) |
May 04, 2006 | 21.25 | 21.66 | 21.07 | 21.48 | 847,056 | +0.32(+1.52%) |
May 03, 2006 | 21.44 | 21.48 | 20.90 | 21.16 | 536,749 | -0.14(-0.67%) |
May 02, 2006 | 21.50 | 21.65 | 21.02 | 21.30 | 670,597 | -0.15(-0.71%) |
May 01, 2006 | 21.27 | 21.69 | 21.10 | 21.45 | 899,602 | +0.36(+1.70%) |
Apr 28, 2006 | 21.92 | 21.92 | 20.88 | 21.10 | 1,559,800 | -0.83(-3.80%) |
Apr 27, 2006 | 22.23 | 22.49 | 21.85 | 21.93 | 852,982 | -0.36(-1.61%) |
Apr 26, 2006 | 22.56 | 22.60 | 22.13 | 22.29 | 819,428 | -0.20(-0.88%) |
Apr 25, 2006 | 23.03 | 23.03 | 22.15 | 22.48 | 1,087,365 | -0.46(-1.99%) |
Apr 24, 2006 | 22.87 | 23.17 | 22.65 | 22.94 | 564,605 | +0.07(+0.31%) |
Apr 21, 2006 | 23.07 | 23.24 | 22.52 | 22.87 | 1,275,819 | +0.00(+0.00%) |
Apr 20, 2006 | 23.44 | 23.44 | 22.80 | 22.87 | 1,099,285 | -0.40(-1.73%) |
Apr 19, 2006 | 23.35 | 23.99 | 23.12 | 23.27 | 931,469 | +0.01(+0.04%) |
Apr 18, 2006 | 23.10 | 23.51 | 23.06 | 23.26 | 820,113 | +0.16(+0.70%) |
Apr 17, 2006 | 23.81 | 24.21 | 23.02 | 23.10 | 1,318,946 | -0.17(-0.73%) |
Apr 13, 2006 | 23.34 | 23.45 | 23.01 | 23.27 | 870,023 | -0.13(-0.57%) |
Apr 12, 2006 | 23.07 | 23.47 | 22.82 | 23.41 | 1,337,025 | +0.33(+1.44%) |
Apr 11, 2006 | 23.41 | 23.65 | 23.02 | 23.07 | 2,612,701 | -0.24(-1.04%) |
Apr 10, 2006 | 23.46 | 23.58 | 22.99 | 23.32 | 750,587 | -0.16(-0.69%) |
Apr 07, 2006 | 25.17 | 25.46 | 23.28 | 23.48 | 1,745,745 | -2.19(-8.54%) |
Apr 06, 2006 | 25.77 | 25.90 | 25.33 | 25.67 | 544,982 | -0.21(-0.83%) |
Apr 05, 2006 | 25.87 | 26.16 | 25.62 | 25.88 | 396,739 | +0.01(+0.03%) |
Apr 04, 2006 | 26.38 | 26.58 | 25.73 | 25.88 | 555,531 | -0.49(-1.87%) |
Apr 03, 2006 | 26.72 | 27.25 | 26.05 | 26.37 | 896,749 | +0.17(+0.65%) |
Mar 31, 2006 | 25.21 | 26.31 | 25.19 | 26.20 | 791,267 | +1.23(+4.91%) |
Mar 30, 2006 | 25.73 | 25.73 | 24.83 | 24.97 | 386,253 | -0.71(-2.75%) |
Mar 29, 2006 | 24.97 | 25.72 | 24.66 | 25.68 | 820,796 | +1.15(+4.71%) |
Mar 28, 2006 | 25.41 | 25.42 | 24.43 | 24.52 | 535,732 | -0.80(-3.15%) |
Mar 27, 2006 | 25.40 | 25.79 | 25.24 | 25.32 | 242,413 | -0.16(-0.63%) |
Mar 24, 2006 | 25.23 | 25.63 | 25.23 | 25.48 | 345,857 | +0.25(+0.99%) |
Mar 23, 2006 | 25.64 | 25.64 | 25.11 | 25.23 | 336,182 | -0.40(-1.57%) |
Mar 22, 2006 | 25.24 | 25.67 | 24.96 | 25.63 | 441,539 | +0.58(+2.32%) |
Mar 21, 2006 | 25.92 | 26.18 | 24.97 | 25.05 | 704,490 | -0.87(-3.35%) |
Mar 20, 2006 | 25.35 | 25.96 | 24.58 | 25.92 | 716,079 | +0.41(+1.61%) |
Mar 17, 2006 | 25.99 | 25.99 | 25.23 | 25.51 | 772,841 | -0.29(-1.11%) |
Mar 16, 2006 | 26.19 | 26.29 | 25.57 | 25.80 | 496,042 | -0.38(-1.47%) |
Mar 15, 2006 | 26.42 | 26.48 | 26.05 | 26.18 | 451,135 | -0.12(-0.44%) |
Mar 14, 2006 | 25.06 | 26.43 | 24.92 | 26.30 | 707,096 | +1.13(+4.48%) |
Mar 13, 2006 | 24.87 | 25.29 | 24.71 | 25.17 | 650,743 | +0.40(+1.63%) |
Mar 10, 2006 | 24.83 | 25.18 | 24.45 | 24.77 | 304,948 | +0.04(+0.18%) |
Mar 09, 2006 | 24.66 | 25.16 | 24.60 | 24.72 | 416,860 | +0.01(+0.04%) |
Mar 08, 2006 | 24.52 | 25.05 | 24.18 | 24.71 | 587,714 | +0.17(+0.69%) |
Mar 07, 2006 | 25.08 | 25.48 | 24.08 | 24.54 | 606,406 | -0.53(-2.11%) |
Mar 06, 2006 | 25.73 | 25.87 | 24.70 | 25.07 | 576,872 | -0.73(-2.84%) |
Mar 03, 2006 | 25.70 | 26.14 | 25.61 | 25.80 | 584,697 | +0.03(+0.10%) |
Mar 02, 2006 | 25.78 | 25.95 | 25.33 | 25.78 | 492,712 | -0.17(-0.66%) |