Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.67 | 23.36 | 22.63 | 23.11 | 162,550 | +0.47(+2.06%) |
May 30, 2006 | 23.31 | 23.35 | 22.53 | 22.65 | 59,131 | -0.71(-3.04%) |
May 26, 2006 | 23.73 | 23.98 | 23.14 | 23.36 | 16,169 | -0.22(-0.92%) |
May 25, 2006 | 22.79 | 23.78 | 22.72 | 23.57 | 65,239 | +1.00(+4.44%) |
May 24, 2006 | 23.34 | 23.37 | 22.30 | 22.57 | 63,213 | -0.71(-3.05%) |
May 23, 2006 | 23.78 | 23.99 | 23.27 | 23.28 | 39,871 | -0.28(-1.20%) |
May 22, 2006 | 23.41 | 24.00 | 23.40 | 23.57 | 89,325 | -0.17(-0.70%) |
May 19, 2006 | 22.66 | 24.10 | 22.66 | 23.73 | 65,778 | +0.98(+4.29%) |
May 18, 2006 | 23.86 | 23.86 | 22.62 | 22.76 | 33,876 | -0.93(-3.91%) |
May 17, 2006 | 24.08 | 24.08 | 23.16 | 23.68 | 31,510 | -0.46(-1.90%) |
May 16, 2006 | 23.34 | 24.38 | 23.27 | 24.14 | 66,683 | +0.96(+4.14%) |
May 15, 2006 | 22.53 | 23.57 | 22.53 | 23.18 | 70,379 | +0.43(+1.91%) |
May 12, 2006 | 23.41 | 23.63 | 22.00 | 22.75 | 88,294 | -0.87(-3.68%) |
May 11, 2006 | 24.52 | 24.52 | 23.22 | 23.62 | 30,211 | -0.97(-3.94%) |
May 10, 2006 | 24.92 | 25.07 | 24.55 | 24.58 | 127,080 | -0.34(-1.37%) |
May 09, 2006 | 24.42 | 25.12 | 24.25 | 24.93 | 169,521 | +0.53(+2.15%) |
May 08, 2006 | 24.41 | 24.47 | 23.90 | 24.40 | 139,785 | +0.12(+0.48%) |
May 05, 2006 | 24.06 | 24.51 | 23.82 | 24.28 | 43,040 | +0.46(+1.93%) |
May 04, 2006 | 23.31 | 24.64 | 23.01 | 23.82 | 172,471 | -1.21(-4.83%) |
May 03, 2006 | 24.94 | 25.12 | 24.77 | 25.03 | 49,918 | +0.03(+0.13%) |
May 02, 2006 | 24.41 | 25.03 | 24.07 | 25.00 | 108,007 | +0.78(+3.20%) |
May 01, 2006 | 24.84 | 25.03 | 23.10 | 24.22 | 76,283 | -0.49(-1.99%) |
Apr 28, 2006 | 25.03 | 25.08 | 24.47 | 24.72 | 44,459 | -0.31(-1.23%) |
Apr 27, 2006 | 24.61 | 25.03 | 24.07 | 25.03 | 48,903 | +0.25(+1.01%) |
Apr 26, 2006 | 24.56 | 24.86 | 24.38 | 24.78 | 31,673 | +0.16(+0.64%) |
Apr 25, 2006 | 24.62 | 24.62 | 24.36 | 24.62 | 30,351 | +0.08(+0.34%) |
Apr 24, 2006 | 24.62 | 24.62 | 24.37 | 24.53 | 43,062 | +0.03(+0.14%) |
Apr 21, 2006 | 24.62 | 24.62 | 24.16 | 24.50 | 35,744 | -0.09(-0.37%) |
Apr 20, 2006 | 24.20 | 24.62 | 23.94 | 24.59 | 43,261 | +0.39(+1.62%) |
Apr 19, 2006 | 24.19 | 24.20 | 23.87 | 24.20 | 38,865 | +0.00(+0.00%) |
Apr 18, 2006 | 23.21 | 24.20 | 23.21 | 24.20 | 68,016 | +1.03(+4.43%) |
Apr 17, 2006 | 23.41 | 23.70 | 22.98 | 23.17 | 162,986 | -0.13(-0.57%) |
Apr 13, 2006 | 23.61 | 23.99 | 23.26 | 23.31 | 49,377 | -0.29(-1.24%) |
Apr 12, 2006 | 23.52 | 23.73 | 23.31 | 23.60 | 114,231 | +0.08(+0.36%) |
Apr 11, 2006 | 23.06 | 23.58 | 23.06 | 23.52 | 119,777 | +0.50(+2.18%) |
Apr 10, 2006 | 23.81 | 23.81 | 22.33 | 23.01 | 86,425 | -0.78(-3.26%) |
Apr 07, 2006 | 23.56 | 24.10 | 23.56 | 23.79 | 60,821 | +0.25(+1.06%) |
Apr 06, 2006 | 23.35 | 23.59 | 23.11 | 23.54 | 84,110 | +0.18(+0.79%) |
Apr 05, 2006 | 23.14 | 23.53 | 23.14 | 23.36 | 75,670 | +0.20(+0.86%) |
Apr 04, 2006 | 23.36 | 23.53 | 23.15 | 23.16 | 53,918 | -0.27(-1.14%) |
Apr 03, 2006 | 23.58 | 23.59 | 23.32 | 23.42 | 81,824 | -0.10(-0.43%) |
Mar 31, 2006 | 22.99 | 23.56 | 22.99 | 23.52 | 142,808 | +0.56(+2.43%) |
Mar 30, 2006 | 22.95 | 23.19 | 22.83 | 22.96 | 78,005 | +0.03(+0.11%) |
Mar 29, 2006 | 22.43 | 23.10 | 22.26 | 22.94 | 98,482 | +0.63(+2.80%) |
Mar 28, 2006 | 22.12 | 22.42 | 21.91 | 22.31 | 74,355 | +0.23(+1.02%) |
Mar 27, 2006 | 21.83 | 22.45 | 21.83 | 22.09 | 75,368 | +0.18(+0.84%) |
Mar 24, 2006 | 21.72 | 22.10 | 21.34 | 21.90 | 33,090 | +0.12(+0.54%) |
Mar 23, 2006 | 21.70 | 21.90 | 21.49 | 21.79 | 50,092 | +0.08(+0.38%) |
Mar 22, 2006 | 21.81 | 21.85 | 21.41 | 21.70 | 62,195 | -0.09(-0.42%) |
Mar 21, 2006 | 21.36 | 21.98 | 21.34 | 21.80 | 66,742 | +0.33(+1.56%) |
Mar 20, 2006 | 21.74 | 21.80 | 21.00 | 21.46 | 104,366 | -0.49(-2.24%) |
Mar 17, 2006 | 22.19 | 22.19 | 21.70 | 21.95 | 171,501 | -0.23(-1.05%) |
Mar 16, 2006 | 22.11 | 22.19 | 21.90 | 22.19 | 42,628 | +0.11(+0.49%) |
Mar 15, 2006 | 21.79 | 22.18 | 21.74 | 22.08 | 69,752 | +0.29(+1.34%) |
Mar 14, 2006 | 20.88 | 21.82 | 20.88 | 21.79 | 111,586 | +0.81(+3.86%) |
Mar 13, 2006 | 20.73 | 21.00 | 20.51 | 20.98 | 147,650 | +0.50(+2.45%) |
Mar 10, 2006 | 19.99 | 20.86 | 19.99 | 20.48 | 240,254 | +0.68(+3.41%) |
Mar 09, 2006 | 19.77 | 19.83 | 19.47 | 19.80 | 200,440 | +0.47(+2.42%) |
Mar 08, 2006 | 19.11 | 19.51 | 19.08 | 19.33 | 93,208 | +0.19(+1.00%) |
Mar 07, 2006 | 19.11 | 19.32 | 19.02 | 19.14 | 120,456 | +0.01(+0.04%) |
Mar 06, 2006 | 19.26 | 19.38 | 18.99 | 19.13 | 57,498 | +0.02(+0.13%) |
Mar 03, 2006 | 19.46 | 19.53 | 18.84 | 19.11 | 48,153 | -0.32(-1.63%) |
Mar 02, 2006 | 19.15 | 19.53 | 18.83 | 19.43 | 98,661 | +0.33(+1.70%) |