Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,291 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,357 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,113 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,572 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,902 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,137 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,620 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,986 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,000 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,813 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,409 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,249 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,841 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,518 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,141 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.91 | 24.03 | 24.63 | 343,074 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,288 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,099 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,215 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,979 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,337 | +0.38(+1.68%) |
May 01, 2006 | 23.14 | 23.25 | 22.71 | 22.88 | 280,357 | -0.15(-0.65%) |
Apr 28, 2006 | 22.45 | 23.11 | 22.38 | 23.03 | 511,365 | +0.58(+2.59%) |
Apr 27, 2006 | 22.61 | 23.01 | 22.03 | 22.45 | 317,496 | -0.38(-1.68%) |
Apr 26, 2006 | 22.81 | 22.91 | 22.50 | 22.83 | 820,206 | +0.15(+0.66%) |
Apr 25, 2006 | 22.29 | 22.73 | 22.07 | 22.68 | 462,324 | +0.35(+1.58%) |
Apr 24, 2006 | 22.77 | 22.77 | 22.13 | 22.32 | 195,853 | -0.40(-1.76%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.39 | 22.73 | 454,281 | +0.03(+0.11%) |
Apr 20, 2006 | 22.64 | 22.82 | 22.34 | 22.70 | 511,400 | +0.07(+0.30%) |
Apr 19, 2006 | 22.12 | 22.67 | 22.08 | 22.63 | 615,688 | +0.40(+1.80%) |
Apr 18, 2006 | 21.31 | 22.23 | 21.39 | 22.23 | 314,416 | +0.92(+4.33%) |
Apr 17, 2006 | 21.21 | 21.36 | 21.05 | 21.31 | 276,246 | +0.19(+0.92%) |
Apr 13, 2006 | 21.19 | 21.42 | 20.98 | 21.11 | 276,118 | -0.03(-0.12%) |
Apr 12, 2006 | 21.15 | 21.20 | 20.80 | 21.14 | 247,303 | -0.01(-0.04%) |
Apr 11, 2006 | 21.05 | 21.25 | 20.92 | 21.15 | 355,383 | +0.09(+0.45%) |
Apr 10, 2006 | 21.30 | 21.30 | 20.89 | 21.05 | 543,231 | -0.13(-0.63%) |
Apr 07, 2006 | 21.50 | 21.66 | 20.95 | 21.19 | 210,291 | -0.16(-0.73%) |
Apr 06, 2006 | 21.35 | 21.44 | 21.03 | 21.34 | 284,916 | -0.16(-0.72%) |
Apr 05, 2006 | 20.98 | 21.53 | 20.93 | 21.50 | 576,898 | +0.41(+1.94%) |
Apr 04, 2006 | 21.06 | 21.22 | 20.91 | 21.09 | 763,134 | -0.08(-0.37%) |
Apr 03, 2006 | 21.48 | 21.48 | 21.10 | 21.17 | 201,071 | -0.31(-1.46%) |
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,931 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,624 | +0.16(+0.77%) |
Mar 29, 2006 | 20.80 | 21.23 | 20.61 | 21.22 | 663,774 | +0.55(+2.65%) |
Mar 28, 2006 | 20.80 | 20.81 | 20.48 | 20.67 | 362,588 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,046 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,683 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.80 | 20.48 | 20.78 | 229,568 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,152 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,524 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,269 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,681 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,275 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,436 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,200 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,078 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,045 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,201 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,878 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,099 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,211 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,058 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,318 | +0.09(+0.40%) |