Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.50 | 20.83 | 20.35 | 20.83 | 362,571 | +0.44(+2.17%) |
May 30, 2006 | 20.88 | 20.95 | 20.37 | 20.39 | 170,887 | -0.34(-1.62%) |
May 26, 2006 | 20.66 | 20.78 | 20.54 | 20.73 | 167,723 | +0.12(+0.58%) |
May 25, 2006 | 20.29 | 20.69 | 20.20 | 20.61 | 562,844 | +0.62(+3.09%) |
May 24, 2006 | 19.97 | 20.35 | 19.63 | 19.99 | 754,075 | -0.19(-0.92%) |
May 23, 2006 | 20.50 | 20.80 | 20.16 | 20.18 | 1,176,322 | -0.09(-0.44%) |
May 22, 2006 | 19.95 | 20.37 | 19.68 | 20.26 | 866,644 | -0.02(-0.10%) |
May 19, 2006 | 20.06 | 20.49 | 19.83 | 20.28 | 774,419 | +0.10(+0.52%) |
May 18, 2006 | 20.42 | 20.63 | 20.18 | 20.18 | 370,256 | -0.28(-1.36%) |
May 17, 2006 | 20.87 | 21.00 | 20.33 | 20.46 | 674,961 | -0.51(-2.44%) |
May 16, 2006 | 21.07 | 21.25 | 20.81 | 20.97 | 525,321 | +0.04(+0.18%) |
May 15, 2006 | 20.98 | 21.21 | 20.69 | 20.93 | 704,346 | -0.44(-2.04%) |
May 12, 2006 | 21.92 | 21.92 | 21.31 | 21.37 | 456,604 | -0.66(-2.99%) |
May 11, 2006 | 22.40 | 22.51 | 22.00 | 22.03 | 292,498 | -0.26(-1.18%) |
May 10, 2006 | 22.10 | 22.29 | 21.98 | 22.29 | 195,752 | +0.17(+0.75%) |
May 09, 2006 | 21.86 | 22.20 | 21.86 | 22.12 | 225,589 | +0.17(+0.78%) |
May 08, 2006 | 21.82 | 21.99 | 21.64 | 21.95 | 325,500 | -0.10(-0.43%) |
May 05, 2006 | 22.06 | 22.14 | 21.90 | 22.05 | 165,010 | +0.23(+1.05%) |
May 04, 2006 | 21.83 | 22.02 | 21.47 | 21.82 | 322,335 | -0.13(-0.58%) |
May 03, 2006 | 22.27 | 22.27 | 21.77 | 21.95 | 403,710 | -0.32(-1.42%) |
May 02, 2006 | 21.96 | 22.26 | 21.89 | 22.26 | 268,989 | +0.54(+2.47%) |
May 01, 2006 | 21.64 | 21.96 | 21.61 | 21.73 | 440,781 | +0.30(+1.39%) |
Apr 28, 2006 | 21.17 | 21.66 | 21.17 | 21.43 | 321,431 | +0.22(+1.04%) |
Apr 27, 2006 | 20.79 | 21.56 | 20.78 | 21.21 | 459,769 | -0.18(-0.86%) |
Apr 26, 2006 | 21.77 | 22.07 | 21.39 | 21.39 | 597,202 | -0.33(-1.54%) |
Apr 25, 2006 | 22.16 | 22.25 | 21.50 | 21.72 | 828,669 | -0.23(-1.04%) |
Apr 24, 2006 | 22.12 | 22.19 | 21.86 | 21.95 | 852,177 | -0.31(-1.37%) |
Apr 21, 2006 | 21.94 | 22.29 | 21.85 | 22.26 | 242,316 | +0.43(+1.98%) |
Apr 20, 2006 | 22.01 | 22.05 | 21.47 | 21.83 | 343,583 | -0.21(-0.94%) |
Apr 19, 2006 | 21.66 | 22.05 | 21.57 | 22.03 | 485,990 | +0.34(+1.56%) |
Apr 18, 2006 | 21.39 | 21.73 | 21.38 | 21.70 | 262,660 | +0.52(+2.43%) |
Apr 17, 2006 | 21.04 | 21.18 | 20.99 | 21.18 | 181,737 | +0.34(+1.61%) |
Apr 13, 2006 | 20.77 | 20.85 | 20.51 | 20.84 | 653,713 | +0.07(+0.35%) |
Apr 12, 2006 | 20.93 | 21.02 | 20.68 | 20.77 | 339,062 | -0.13(-0.65%) |
Apr 11, 2006 | 21.10 | 21.33 | 20.83 | 20.91 | 603,983 | -0.16(-0.77%) |
Apr 10, 2006 | 21.07 | 21.11 | 20.94 | 21.07 | 144,214 | +0.33(+1.59%) |
Apr 07, 2006 | 21.04 | 21.11 | 20.67 | 20.74 | 629,752 | -0.33(-1.57%) |
Apr 06, 2006 | 21.04 | 21.23 | 20.89 | 21.07 | 486,442 | +0.02(+0.11%) |
Apr 05, 2006 | 20.75 | 21.05 | 20.65 | 21.05 | 235,987 | +0.29(+1.42%) |
Apr 04, 2006 | 20.50 | 20.77 | 20.32 | 20.75 | 649,192 | +0.25(+1.23%) |
Apr 03, 2006 | 20.63 | 20.86 | 20.45 | 20.50 | 1,143,319 | +0.12(+0.57%) |
Mar 31, 2006 | 20.44 | 20.49 | 20.28 | 20.38 | 487,346 | -0.26(-1.25%) |
Mar 30, 2006 | 20.74 | 20.82 | 20.56 | 20.64 | 551,090 | +0.01(+0.03%) |
Mar 29, 2006 | 20.38 | 20.66 | 20.38 | 20.64 | 566,460 | +0.23(+1.13%) |
Mar 28, 2006 | 20.45 | 20.61 | 20.35 | 20.41 | 463,385 | +0.12(+0.60%) |
Mar 27, 2006 | 20.11 | 20.34 | 20.00 | 20.28 | 259,496 | +0.09(+0.44%) |
Mar 24, 2006 | 20.04 | 20.32 | 20.04 | 20.20 | 320,527 | +0.11(+0.55%) |
Mar 23, 2006 | 19.97 | 20.13 | 19.96 | 20.08 | 423,150 | +0.25(+1.27%) |
Mar 22, 2006 | 19.69 | 20.07 | 19.69 | 19.83 | 532,102 | +0.12(+0.63%) |
Mar 21, 2006 | 19.69 | 19.99 | 19.67 | 19.71 | 291,594 | -0.06(-0.32%) |
Mar 20, 2006 | 20.04 | 20.19 | 19.76 | 19.77 | 358,954 | -0.37(-1.82%) |
Mar 17, 2006 | 20.38 | 20.42 | 20.13 | 20.14 | 806,517 | -0.21(-1.01%) |
Mar 16, 2006 | 20.04 | 20.42 | 19.96 | 20.35 | 436,712 | +0.29(+1.44%) |
Mar 15, 2006 | 19.89 | 20.07 | 19.82 | 20.06 | 202,533 | +0.10(+0.51%) |
Mar 14, 2006 | 19.63 | 19.98 | 19.50 | 19.95 | 803,804 | +0.35(+1.81%) |
Mar 13, 2006 | 19.22 | 19.63 | 19.22 | 19.60 | 1,023,517 | +0.38(+1.97%) |
Mar 10, 2006 | 19.09 | 19.35 | 18.98 | 19.22 | 418,177 | +0.08(+0.39%) |
Mar 09, 2006 | 19.48 | 19.58 | 19.15 | 19.15 | 396,929 | -0.23(-1.20%) |
Mar 08, 2006 | 19.21 | 19.54 | 19.04 | 19.38 | 1,507,247 | +0.02(+0.11%) |
Mar 07, 2006 | 19.57 | 19.58 | 19.24 | 19.36 | 801,092 | -0.32(-1.64%) |
Mar 06, 2006 | 20.20 | 20.20 | 19.67 | 19.68 | 876,138 | -0.55(-2.71%) |
Mar 03, 2006 | 20.21 | 20.41 | 20.14 | 20.23 | 195,752 | -0.01(-0.03%) |
Mar 02, 2006 | 19.96 | 20.29 | 19.96 | 20.24 | 415,917 | +0.30(+1.49%) |