Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.88 | 21.24 | 20.28 | 20.76 | 414,203 | +0.00(+0.00%) |
May 30, 2006 | 20.13 | 20.97 | 19.72 | 20.76 | 120,280 | +0.50(+2.47%) |
May 26, 2006 | 20.87 | 20.97 | 19.69 | 20.26 | 231,313 | -0.47(-2.27%) |
May 25, 2006 | 20.30 | 20.86 | 19.75 | 20.73 | 56,871 | +0.71(+3.55%) |
May 24, 2006 | 19.99 | 20.41 | 19.52 | 20.02 | 122,646 | +0.06(+0.30%) |
May 23, 2006 | 20.23 | 20.90 | 19.86 | 19.96 | 219,234 | -0.03(-0.15%) |
May 22, 2006 | 19.72 | 20.30 | 19.48 | 19.99 | 333,184 | +0.24(+1.22%) |
May 19, 2006 | 20.32 | 20.46 | 19.52 | 19.75 | 185,019 | -0.48(-2.37%) |
May 18, 2006 | 20.20 | 20.75 | 20.10 | 20.23 | 183,409 | -0.02(-0.10%) |
May 17, 2006 | 20.32 | 20.50 | 19.96 | 20.25 | 307,584 | -0.22(-1.07%) |
May 16, 2006 | 21.44 | 21.80 | 20.25 | 20.47 | 361,045 | -0.84(-3.94%) |
May 15, 2006 | 21.90 | 22.45 | 21.10 | 21.31 | 148,435 | -0.86(-3.88%) |
May 12, 2006 | 22.57 | 22.75 | 21.91 | 22.17 | 167,144 | -0.52(-2.29%) |
May 11, 2006 | 23.14 | 23.50 | 22.59 | 22.69 | 146,188 | -0.81(-3.45%) |
May 10, 2006 | 23.68 | 24.08 | 23.17 | 23.50 | 307,280 | -0.17(-0.72%) |
May 09, 2006 | 23.94 | 24.25 | 23.47 | 23.67 | 119,778 | -0.25(-1.05%) |
May 08, 2006 | 23.25 | 24.00 | 22.75 | 23.92 | 206,246 | +0.52(+2.22%) |
May 05, 2006 | 22.72 | 23.59 | 22.72 | 23.40 | 76,424 | +0.85(+3.77%) |
May 04, 2006 | 22.77 | 23.48 | 22.42 | 22.55 | 300,205 | -0.25(-1.10%) |
May 03, 2006 | 21.78 | 23.51 | 21.78 | 22.80 | 244,637 | +0.94(+4.30%) |
May 02, 2006 | 22.05 | 22.55 | 21.41 | 21.86 | 238,126 | -0.07(-0.32%) |
May 01, 2006 | 21.63 | 22.94 | 21.63 | 21.93 | 289,032 | +0.38(+1.76%) |
Apr 28, 2006 | 21.30 | 22.00 | 21.06 | 21.55 | 387,300 | +0.30(+1.41%) |
Apr 27, 2006 | 23.88 | 23.88 | 21.25 | 21.25 | 1,022,194 | -1.05(-4.71%) |
Apr 26, 2006 | 24.00 | 24.42 | 21.56 | 22.30 | 643,424 | -0.72(-3.13%) |
Apr 25, 2006 | 23.80 | 24.00 | 22.90 | 23.02 | 121,521 | -0.70(-2.95%) |
Apr 24, 2006 | 23.79 | 23.96 | 23.54 | 23.72 | 112,658 | -0.15(-0.63%) |
Apr 21, 2006 | 24.33 | 24.33 | 23.75 | 23.87 | 44,615 | -0.28(-1.16%) |
Apr 20, 2006 | 24.74 | 24.74 | 23.55 | 24.15 | 99,526 | -0.53(-2.15%) |
Apr 19, 2006 | 24.94 | 24.94 | 24.52 | 24.68 | 52,115 | -0.09(-0.36%) |
Apr 18, 2006 | 23.80 | 24.94 | 23.66 | 24.77 | 151,104 | +1.12(+4.74%) |
Apr 17, 2006 | 23.48 | 23.80 | 23.22 | 23.65 | 122,184 | +0.48(+2.07%) |
Apr 13, 2006 | 23.18 | 23.40 | 23.07 | 23.17 | 91,180 | -0.10(-0.43%) |
Apr 12, 2006 | 23.15 | 23.41 | 22.93 | 23.27 | 41,658 | +0.12(+0.52%) |
Apr 11, 2006 | 23.21 | 23.46 | 22.77 | 23.15 | 120,924 | +0.11(+0.48%) |
Apr 10, 2006 | 22.44 | 23.41 | 22.32 | 23.04 | 118,976 | +0.50(+2.22%) |
Apr 07, 2006 | 22.76 | 23.02 | 22.42 | 22.54 | 35,949 | -0.16(-0.70%) |
Apr 06, 2006 | 22.45 | 22.97 | 22.45 | 22.70 | 111,112 | +0.19(+0.84%) |
Apr 05, 2006 | 22.42 | 22.77 | 22.30 | 22.51 | 102,419 | +0.11(+0.49%) |
Apr 04, 2006 | 22.67 | 22.76 | 22.30 | 22.40 | 80,303 | -0.13(-0.58%) |
Apr 03, 2006 | 22.60 | 22.86 | 22.20 | 22.53 | 102,680 | -0.18(-0.79%) |
Mar 31, 2006 | 22.83 | 22.95 | 22.16 | 22.71 | 109,612 | -0.09(-0.39%) |
Mar 30, 2006 | 22.74 | 23.00 | 22.50 | 22.80 | 107,749 | +0.15(+0.66%) |
Mar 29, 2006 | 22.89 | 23.05 | 22.51 | 22.65 | 49,205 | -0.10(-0.44%) |
Mar 28, 2006 | 22.66 | 23.20 | 22.50 | 22.75 | 54,227 | -0.02(-0.09%) |
Mar 27, 2006 | 22.70 | 22.98 | 22.49 | 22.77 | 49,089 | +0.14(+0.62%) |
Mar 24, 2006 | 23.40 | 23.40 | 22.62 | 22.63 | 24,700 | -0.70(-3.00%) |
Mar 23, 2006 | 23.17 | 23.50 | 23.00 | 23.33 | 40,200 | +0.07(+0.30%) |
Mar 22, 2006 | 22.67 | 23.43 | 22.40 | 23.26 | 69,400 | +0.49(+2.15%) |
Mar 21, 2006 | 22.74 | 23.30 | 22.45 | 22.77 | 50,695 | -0.07(-0.31%) |
Mar 20, 2006 | 22.69 | 22.98 | 22.50 | 22.84 | 35,440 | -0.01(-0.04%) |
Mar 17, 2006 | 23.16 | 23.25 | 22.59 | 22.85 | 135,472 | -0.14(-0.61%) |
Mar 16, 2006 | 23.75 | 23.75 | 22.56 | 22.99 | 99,756 | -0.68(-2.87%) |
Mar 15, 2006 | 23.18 | 23.69 | 23.11 | 23.67 | 84,511 | +0.47(+2.03%) |
Mar 14, 2006 | 22.31 | 23.38 | 22.17 | 23.20 | 92,256 | +0.77(+3.43%) |
Mar 13, 2006 | 23.04 | 23.08 | 22.25 | 22.43 | 141,611 | -0.57(-2.48%) |
Mar 10, 2006 | 23.75 | 23.75 | 22.62 | 23.00 | 159,826 | -0.21(-0.90%) |
Mar 09, 2006 | 23.97 | 24.02 | 23.03 | 23.21 | 85,777 | -0.75(-3.13%) |
Mar 08, 2006 | 23.93 | 24.00 | 22.70 | 23.96 | 112,958 | -0.07(-0.29%) |
Mar 07, 2006 | 24.30 | 24.39 | 24.02 | 24.03 | 162,474 | -0.43(-1.76%) |
Mar 06, 2006 | 24.31 | 24.89 | 23.98 | 24.46 | 73,428 | +0.22(+0.91%) |
Mar 03, 2006 | 24.51 | 24.95 | 24.15 | 24.24 | 98,479 | -0.36(-1.46%) |
Mar 02, 2006 | 24.29 | 24.76 | 24.29 | 24.60 | 170,634 | +0.26(+1.07%) |