Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.98 | 19.99 | 19.92 | 19.94 | 5,160 | -0.11(-0.53%) |
May 30, 2006 | 19.97 | 20.05 | 19.79 | 20.05 | 5,482 | +0.05(+0.23%) |
May 26, 2006 | 19.88 | 20.09 | 19.74 | 20.00 | 10,320 | +0.06(+0.31%) |
May 25, 2006 | 20.05 | 20.15 | 19.94 | 19.94 | 44,184 | -0.12(-0.60%) |
May 24, 2006 | 19.84 | 20.06 | 19.72 | 20.06 | 13,545 | +0.21(+1.08%) |
May 23, 2006 | 19.81 | 20.00 | 19.61 | 19.84 | 14,835 | +0.09(+0.46%) |
May 22, 2006 | 20.00 | 20.15 | 19.75 | 19.75 | 19,995 | -0.18(-0.92%) |
May 19, 2006 | 20.15 | 20.15 | 19.92 | 19.94 | 14,513 | -0.22(-1.08%) |
May 18, 2006 | 20.00 | 20.16 | 19.92 | 20.15 | 15,480 | +0.09(+0.46%) |
May 17, 2006 | 20.01 | 20.08 | 20.00 | 20.06 | 16,125 | +0.06(+0.28%) |
May 16, 2006 | 19.97 | 20.08 | 19.97 | 20.01 | 15,803 | -0.07(-0.36%) |
May 15, 2006 | 20.46 | 20.46 | 20.08 | 20.08 | 31,929 | -0.39(-1.89%) |
May 12, 2006 | 20.60 | 20.60 | 20.40 | 20.46 | 20,641 | -0.09(-0.45%) |
May 11, 2006 | 20.54 | 20.70 | 20.54 | 20.56 | 7,417 | -0.06(-0.30%) |
May 10, 2006 | 20.70 | 20.73 | 20.46 | 20.62 | 45,797 | -0.08(-0.39%) |
May 09, 2006 | 20.70 | 20.77 | 20.70 | 20.70 | 14,190 | -0.07(-0.36%) |
May 08, 2006 | 20.79 | 20.84 | 20.73 | 20.77 | 15,480 | -0.06(-0.27%) |
May 05, 2006 | 20.80 | 20.92 | 20.80 | 20.83 | 21,608 | +0.06(+0.27%) |
May 04, 2006 | 21.02 | 21.03 | 20.77 | 20.77 | 13,868 | -0.16(-0.76%) |
May 03, 2006 | 21.01 | 21.03 | 20.82 | 20.93 | 8,062 | -0.09(-0.43%) |
May 02, 2006 | 21.05 | 21.05 | 20.90 | 21.02 | 6,772 | -0.06(-0.28%) |
May 01, 2006 | 21.08 | 21.08 | 21.07 | 21.08 | 13,223 | +0.02(+0.09%) |
Apr 28, 2006 | 20.67 | 21.10 | 20.54 | 21.06 | 28,381 | +0.32(+1.54%) |
Apr 27, 2006 | 20.63 | 20.74 | 20.56 | 20.74 | 8,385 | +0.05(+0.22%) |
Apr 26, 2006 | 20.68 | 20.77 | 20.54 | 20.70 | 14,513 | -0.08(-0.37%) |
Apr 25, 2006 | 20.76 | 20.91 | 20.65 | 20.77 | 16,448 | +0.00(+0.01%) |
Apr 24, 2006 | 20.77 | 20.91 | 20.74 | 20.77 | 20,641 | -0.08(-0.39%) |
Apr 21, 2006 | 20.93 | 20.93 | 20.85 | 20.85 | 10,965 | -0.08(-0.37%) |
Apr 20, 2006 | 21.16 | 21.21 | 20.77 | 20.93 | 17,415 | -0.20(-0.95%) |
Apr 19, 2006 | 21.01 | 21.14 | 20.91 | 21.13 | 12,578 | +0.10(+0.49%) |
Apr 18, 2006 | 20.93 | 21.10 | 20.88 | 21.03 | 19,995 | +0.04(+0.18%) |
Apr 17, 2006 | 20.82 | 21.08 | 20.77 | 20.99 | 40,959 | +0.19(+0.89%) |
Apr 13, 2006 | 20.76 | 20.81 | 20.76 | 20.81 | 10,965 | +0.05(+0.22%) |
Apr 12, 2006 | 20.77 | 20.82 | 20.71 | 20.76 | 6,127 | -0.05(-0.22%) |
Apr 11, 2006 | 20.70 | 20.81 | 20.70 | 20.81 | 12,578 | +0.12(+0.57%) |
Apr 10, 2006 | 20.73 | 20.77 | 20.65 | 20.69 | 9,352 | +0.03(+0.17%) |
Apr 07, 2006 | 20.77 | 20.77 | 20.65 | 20.65 | 10,320 | -0.12(-0.58%) |
Apr 06, 2006 | 20.62 | 20.81 | 20.62 | 20.77 | 25,801 | +0.20(+0.98%) |
Apr 05, 2006 | 20.65 | 20.70 | 20.46 | 20.57 | 39,669 | -0.08(-0.38%) |
Apr 04, 2006 | 20.62 | 20.81 | 20.62 | 20.65 | 16,770 | -0.05(-0.22%) |
Apr 03, 2006 | 20.59 | 20.89 | 20.54 | 20.70 | 41,604 | +0.02(+0.12%) |
Mar 31, 2006 | 21.08 | 21.08 | 20.66 | 20.67 | 11,610 | -0.48(-2.26%) |
Mar 30, 2006 | 21.16 | 21.24 | 21.05 | 21.15 | 12,578 | +0.07(+0.31%) |
Mar 29, 2006 | 21.34 | 21.34 | 21.08 | 21.08 | 11,288 | -0.37(-1.73%) |
Mar 28, 2006 | 21.47 | 21.47 | 21.34 | 21.46 | 12,900 | +0.06(+0.29%) |
Mar 27, 2006 | 21.38 | 21.43 | 21.36 | 21.39 | 9,675 | +0.08(+0.37%) |
Mar 24, 2006 | 20.97 | 21.32 | 20.91 | 21.32 | 33,864 | +0.42(+2.01%) |
Mar 23, 2006 | 20.85 | 20.93 | 20.84 | 20.90 | 5,160 | +0.12(+0.58%) |
Mar 22, 2006 | 20.46 | 20.79 | 20.46 | 20.77 | 21,286 | +0.48(+2.37%) |
Mar 21, 2006 | 20.46 | 20.59 | 20.29 | 20.29 | 8,385 | -0.17(-0.83%) |
Mar 20, 2006 | 20.45 | 20.46 | 20.32 | 20.46 | 12,900 | +0.02(+0.08%) |
Mar 17, 2006 | 20.54 | 20.54 | 20.39 | 20.45 | 10,643 | -0.09(-0.45%) |
Mar 16, 2006 | 20.54 | 20.54 | 20.49 | 20.54 | 5,482 | +0.01(+0.06%) |
Mar 15, 2006 | 20.51 | 20.54 | 20.46 | 20.53 | 13,223 | -0.02(-0.12%) |
Mar 14, 2006 | 20.60 | 20.62 | 20.55 | 20.55 | 6,127 | +0.03(+0.14%) |
Mar 13, 2006 | 20.46 | 20.53 | 20.39 | 20.53 | 2,902 | +0.12(+0.61%) |
Mar 10, 2006 | 20.20 | 20.40 | 20.15 | 20.40 | 13,223 | +0.17(+0.84%) |
Mar 09, 2006 | 20.08 | 20.28 | 20.08 | 20.23 | 11,933 | +0.16(+0.79%) |
Mar 08, 2006 | 20.00 | 20.08 | 20.00 | 20.07 | 3,870 | +0.05(+0.26%) |
Mar 07, 2006 | 20.19 | 20.19 | 20.02 | 20.02 | 13,223 | -0.23(-1.12%) |
Mar 06, 2006 | 20.46 | 20.46 | 20.25 | 20.25 | 15,803 | -0.23(-1.14%) |
Mar 03, 2006 | 20.46 | 20.54 | 20.46 | 20.48 | 4,515 | +0.02(+0.08%) |
Mar 02, 2006 | 20.14 | 20.46 | 20.12 | 20.46 | 20,641 | +0.25(+1.23%) |