Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.54 | 23.29 | 22.50 | 23.18 | 610,154 | +0.90(+4.04%) |
May 30, 2006 | 22.66 | 22.71 | 22.28 | 22.28 | 166,634 | -0.48(-2.10%) |
May 26, 2006 | 22.90 | 22.94 | 22.70 | 22.76 | 121,302 | -0.01(-0.04%) |
May 25, 2006 | 22.57 | 22.89 | 22.43 | 22.77 | 228,666 | +0.39(+1.74%) |
May 24, 2006 | 22.14 | 22.51 | 21.75 | 22.38 | 237,959 | +0.19(+0.86%) |
May 23, 2006 | 22.68 | 22.74 | 22.11 | 22.19 | 214,728 | -0.33(-1.48%) |
May 22, 2006 | 22.30 | 22.78 | 22.14 | 22.52 | 332,138 | +0.24(+1.07%) |
May 19, 2006 | 21.82 | 22.38 | 21.80 | 22.28 | 303,507 | +0.34(+1.56%) |
May 18, 2006 | 22.16 | 22.31 | 21.91 | 21.94 | 205,812 | -0.14(-0.65%) |
May 17, 2006 | 22.21 | 22.42 | 21.97 | 22.08 | 188,860 | -0.22(-0.96%) |
May 16, 2006 | 22.65 | 22.65 | 22.19 | 22.30 | 186,600 | -0.30(-1.34%) |
May 15, 2006 | 22.54 | 22.73 | 22.27 | 22.60 | 214,225 | -0.02(-0.11%) |
May 12, 2006 | 22.51 | 22.74 | 22.27 | 22.62 | 267,342 | +0.07(+0.32%) |
May 11, 2006 | 22.90 | 22.90 | 22.39 | 22.55 | 280,025 | -0.45(-1.94%) |
May 10, 2006 | 23.12 | 23.21 | 22.85 | 23.00 | 161,611 | -0.16(-0.69%) |
May 09, 2006 | 23.17 | 23.21 | 22.97 | 23.16 | 160,481 | -0.09(-0.38%) |
May 08, 2006 | 23.06 | 23.56 | 22.96 | 23.25 | 199,785 | +0.12(+0.52%) |
May 05, 2006 | 23.28 | 23.56 | 23.11 | 23.13 | 252,776 | -0.03(-0.14%) |
May 04, 2006 | 22.88 | 23.21 | 22.83 | 23.16 | 311,795 | +0.32(+1.39%) |
May 03, 2006 | 22.46 | 22.97 | 22.21 | 22.84 | 431,591 | +0.50(+2.25%) |
May 02, 2006 | 22.39 | 22.44 | 22.15 | 22.34 | 194,134 | +0.06(+0.25%) |
May 01, 2006 | 22.10 | 22.60 | 22.09 | 22.28 | 296,475 | +0.21(+0.94%) |
Apr 28, 2006 | 21.82 | 22.16 | 21.80 | 22.07 | 132,855 | +0.16(+0.73%) |
Apr 27, 2006 | 21.54 | 22.27 | 21.50 | 21.92 | 175,424 | +0.18(+0.84%) |
Apr 26, 2006 | 21.82 | 22.06 | 21.72 | 21.73 | 115,777 | -0.02(-0.07%) |
Apr 25, 2006 | 21.99 | 21.99 | 21.60 | 21.75 | 131,599 | -0.22(-1.01%) |
Apr 24, 2006 | 21.86 | 22.00 | 21.84 | 21.97 | 158,346 | -0.05(-0.22%) |
Apr 21, 2006 | 22.66 | 22.66 | 21.91 | 22.02 | 172,661 | -0.41(-1.85%) |
Apr 20, 2006 | 22.22 | 22.50 | 22.09 | 22.43 | 173,917 | +0.16(+0.71%) |
Apr 19, 2006 | 22.10 | 22.47 | 22.07 | 22.27 | 140,766 | +0.14(+0.65%) |
Apr 18, 2006 | 21.68 | 22.15 | 21.68 | 22.13 | 203,803 | +0.45(+2.06%) |
Apr 17, 2006 | 21.64 | 21.76 | 21.41 | 21.68 | 251,395 | +0.00(+0.00%) |
Apr 13, 2006 | 21.83 | 22.01 | 21.07 | 21.68 | 206,189 | -0.14(-0.66%) |
Apr 12, 2006 | 21.66 | 21.91 | 21.66 | 21.83 | 112,387 | +0.14(+0.66%) |
Apr 11, 2006 | 21.95 | 22.04 | 21.64 | 21.68 | 130,971 | -0.29(-1.30%) |
Apr 10, 2006 | 22.10 | 22.23 | 21.84 | 21.97 | 206,942 | -0.16(-0.72%) |
Apr 07, 2006 | 22.46 | 22.58 | 22.00 | 22.13 | 224,899 | -0.21(-0.96%) |
Apr 06, 2006 | 22.43 | 22.51 | 22.29 | 22.35 | 211,840 | -0.13(-0.57%) |
Apr 05, 2006 | 22.57 | 22.73 | 22.39 | 22.47 | 180,698 | -0.20(-0.88%) |
Apr 04, 2006 | 22.20 | 22.86 | 22.06 | 22.67 | 448,543 | +0.49(+2.23%) |
Apr 03, 2006 | 22.22 | 22.63 | 22.14 | 22.18 | 308,656 | -0.08(-0.36%) |
Mar 31, 2006 | 22.63 | 22.72 | 22.25 | 22.26 | 294,215 | -0.34(-1.52%) |
Mar 30, 2006 | 22.66 | 22.69 | 22.42 | 22.60 | 248,256 | +0.02(+0.07%) |
Mar 29, 2006 | 22.38 | 22.68 | 22.28 | 22.58 | 228,917 | +0.27(+1.21%) |
Mar 28, 2006 | 22.17 | 22.50 | 22.10 | 22.31 | 243,107 | +0.14(+0.65%) |
Mar 27, 2006 | 22.23 | 22.38 | 22.07 | 22.17 | 167,010 | -0.11(-0.50%) |
Mar 24, 2006 | 22.27 | 22.34 | 22.07 | 22.28 | 314,306 | +0.01(+0.04%) |
Mar 23, 2006 | 22.20 | 22.27 | 21.77 | 22.27 | 157,467 | -0.02(-0.07%) |
Mar 22, 2006 | 22.22 | 22.30 | 22.11 | 22.29 | 229,671 | -0.03(-0.14%) |
Mar 21, 2006 | 22.57 | 22.61 | 22.18 | 22.32 | 297,229 | -0.29(-1.30%) |
Mar 20, 2006 | 22.54 | 22.70 | 22.36 | 22.62 | 265,333 | +0.13(+0.57%) |
Mar 17, 2006 | 22.44 | 22.54 | 22.27 | 22.49 | 431,716 | +0.19(+0.86%) |
Mar 16, 2006 | 22.12 | 22.46 | 22.10 | 22.30 | 191,246 | +0.24(+1.08%) |
Mar 15, 2006 | 22.38 | 22.41 | 21.85 | 22.06 | 150,309 | -0.32(-1.42%) |
Mar 14, 2006 | 21.93 | 22.42 | 21.77 | 22.38 | 166,006 | +0.45(+2.07%) |
Mar 13, 2006 | 22.10 | 22.17 | 21.78 | 21.92 | 190,618 | -0.06(-0.29%) |
Mar 10, 2006 | 21.31 | 22.00 | 21.20 | 21.99 | 191,623 | +0.68(+3.18%) |
Mar 09, 2006 | 21.50 | 22.11 | 21.22 | 21.31 | 357,252 | -0.80(-3.60%) |
Mar 08, 2006 | 22.10 | 22.38 | 21.88 | 22.11 | 178,186 | -0.02(-0.07%) |
Mar 07, 2006 | 22.48 | 22.52 | 22.11 | 22.12 | 126,702 | -0.31(-1.38%) |
Mar 06, 2006 | 22.77 | 22.77 | 22.17 | 22.43 | 122,935 | -0.32(-1.40%) |
Mar 03, 2006 | 22.90 | 23.07 | 22.62 | 22.75 | 172,787 | -0.18(-0.76%) |
Mar 02, 2006 | 22.94 | 23.05 | 22.71 | 22.93 | 141,268 | +0.02(+0.07%) |