Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.30 | 19.54 | 19.20 | 19.39 | 578,150 | +0.09(+0.47%) |
May 30, 2006 | 20.00 | 20.00 | 19.30 | 19.30 | 648,740 | -0.71(-3.56%) |
May 26, 2006 | 20.02 | 20.25 | 19.94 | 20.01 | 396,425 | +0.11(+0.58%) |
May 25, 2006 | 19.90 | 19.98 | 19.65 | 19.90 | 524,170 | +0.15(+0.75%) |
May 24, 2006 | 19.70 | 19.80 | 19.41 | 19.75 | 752,792 | -0.07(-0.33%) |
May 23, 2006 | 20.18 | 20.22 | 19.82 | 19.82 | 413,156 | -0.20(-0.98%) |
May 22, 2006 | 20.18 | 20.27 | 19.83 | 20.01 | 792,972 | -0.26(-1.29%) |
May 19, 2006 | 20.38 | 20.43 | 20.10 | 20.27 | 388,975 | -0.11(-0.52%) |
May 18, 2006 | 20.70 | 20.83 | 20.31 | 20.38 | 465,671 | -0.32(-1.54%) |
May 17, 2006 | 20.63 | 20.79 | 20.50 | 20.70 | 443,932 | +0.02(+0.12%) |
May 16, 2006 | 20.50 | 20.76 | 20.42 | 20.68 | 478,372 | +0.16(+0.80%) |
May 15, 2006 | 20.22 | 20.59 | 20.08 | 20.51 | 539,070 | +0.13(+0.64%) |
May 12, 2006 | 20.81 | 20.86 | 20.27 | 20.38 | 494,615 | -0.56(-2.66%) |
May 11, 2006 | 21.20 | 21.20 | 20.77 | 20.94 | 302,143 | -0.34(-1.62%) |
May 10, 2006 | 21.45 | 21.58 | 21.27 | 21.28 | 225,691 | -0.27(-1.25%) |
May 09, 2006 | 21.60 | 21.67 | 21.42 | 21.55 | 374,076 | -0.09(-0.42%) |
May 08, 2006 | 21.49 | 21.76 | 21.44 | 21.64 | 213,234 | +0.10(+0.46%) |
May 05, 2006 | 21.37 | 21.61 | 21.33 | 21.54 | 305,684 | +0.24(+1.11%) |
May 04, 2006 | 21.00 | 21.49 | 20.94 | 21.31 | 664,006 | +0.38(+1.84%) |
May 03, 2006 | 20.70 | 21.00 | 20.63 | 20.92 | 797,369 | +0.18(+0.87%) |
May 02, 2006 | 20.66 | 20.81 | 20.50 | 20.74 | 661,930 | +0.04(+0.20%) |
May 01, 2006 | 21.55 | 21.55 | 20.68 | 20.70 | 1,009,138 | -0.86(-3.99%) |
Apr 28, 2006 | 21.37 | 21.94 | 21.04 | 21.56 | 628,955 | -0.02(-0.08%) |
Apr 27, 2006 | 22.08 | 22.19 | 21.58 | 21.58 | 681,348 | -1.02(-4.53%) |
Apr 26, 2006 | 22.33 | 22.78 | 22.33 | 22.60 | 416,820 | +0.33(+1.47%) |
Apr 25, 2006 | 22.27 | 22.37 | 22.04 | 22.27 | 322,538 | +0.00(+0.00%) |
Apr 24, 2006 | 22.41 | 22.41 | 22.19 | 22.27 | 353,436 | -0.27(-1.20%) |
Apr 21, 2006 | 22.96 | 22.96 | 22.37 | 22.54 | 195,770 | -0.42(-1.82%) |
Apr 20, 2006 | 22.80 | 23.07 | 22.66 | 22.96 | 147,896 | +0.09(+0.39%) |
Apr 19, 2006 | 22.63 | 22.93 | 22.63 | 22.87 | 174,153 | +0.19(+0.83%) |
Apr 18, 2006 | 22.26 | 22.71 | 22.08 | 22.68 | 281,259 | +0.43(+1.91%) |
Apr 17, 2006 | 22.15 | 22.40 | 22.12 | 22.26 | 195,403 | +0.07(+0.30%) |
Apr 13, 2006 | 22.29 | 22.37 | 22.08 | 22.19 | 146,797 | -0.10(-0.44%) |
Apr 12, 2006 | 21.76 | 22.34 | 21.71 | 22.29 | 360,153 | +0.32(+1.45%) |
Apr 11, 2006 | 22.30 | 22.36 | 21.94 | 21.97 | 383,357 | -0.36(-1.61%) |
Apr 10, 2006 | 22.64 | 22.68 | 22.21 | 22.33 | 351,848 | -0.27(-1.20%) |
Apr 07, 2006 | 22.76 | 22.97 | 22.60 | 22.60 | 276,618 | -0.16(-0.68%) |
Apr 06, 2006 | 22.83 | 22.85 | 22.56 | 22.75 | 258,543 | -0.07(-0.29%) |
Apr 05, 2006 | 22.93 | 22.93 | 22.36 | 22.82 | 515,865 | -0.11(-0.50%) |
Apr 04, 2006 | 23.16 | 23.36 | 22.87 | 22.94 | 480,326 | -0.50(-2.13%) |
Apr 03, 2006 | 23.42 | 23.66 | 23.14 | 23.43 | 371,511 | +0.06(+0.25%) |
Mar 31, 2006 | 23.31 | 23.46 | 23.09 | 23.38 | 375,541 | +0.04(+0.18%) |
Mar 30, 2006 | 23.55 | 23.66 | 23.18 | 23.34 | 270,267 | -0.20(-0.87%) |
Mar 29, 2006 | 23.66 | 23.66 | 23.25 | 23.54 | 233,751 | +0.29(+1.23%) |
Mar 28, 2006 | 23.18 | 23.52 | 23.06 | 23.25 | 317,408 | +0.06(+0.25%) |
Mar 27, 2006 | 23.30 | 23.44 | 23.16 | 23.20 | 276,862 | -0.07(-0.32%) |
Mar 24, 2006 | 23.27 | 23.42 | 23.13 | 23.27 | 235,095 | -0.13(-0.56%) |
Mar 23, 2006 | 23.30 | 23.48 | 23.00 | 23.40 | 453,092 | +0.05(+0.21%) |
Mar 22, 2006 | 22.68 | 23.38 | 22.68 | 23.35 | 639,214 | +0.62(+2.74%) |
Mar 21, 2006 | 23.05 | 23.05 | 22.65 | 22.73 | 664,128 | -0.32(-1.39%) |
Mar 20, 2006 | 23.07 | 23.10 | 22.81 | 23.05 | 510,614 | +0.02(+0.11%) |
Mar 17, 2006 | 23.21 | 23.24 | 22.89 | 23.03 | 587,188 | -0.21(-0.92%) |
Mar 16, 2006 | 22.93 | 23.38 | 22.89 | 23.24 | 757,922 | +0.34(+1.47%) |
Mar 15, 2006 | 22.52 | 22.93 | 22.44 | 22.90 | 889,575 | +0.41(+1.82%) |
Mar 14, 2006 | 22.09 | 22.52 | 22.03 | 22.49 | 791,751 | +0.53(+2.42%) |
Mar 13, 2006 | 21.53 | 21.99 | 21.53 | 21.96 | 704,674 | +0.49(+2.29%) |
Mar 10, 2006 | 21.37 | 21.47 | 21.29 | 21.47 | 363,939 | +0.06(+0.27%) |
Mar 09, 2006 | 21.19 | 21.47 | 21.11 | 21.41 | 347,818 | +0.20(+0.97%) |
Mar 08, 2006 | 20.81 | 21.28 | 20.81 | 21.21 | 461,274 | +0.31(+1.49%) |
Mar 07, 2006 | 21.48 | 21.48 | 20.85 | 20.90 | 506,828 | -0.66(-3.04%) |
Mar 06, 2006 | 21.53 | 21.60 | 21.41 | 21.55 | 302,509 | +0.02(+0.08%) |
Mar 03, 2006 | 21.53 | 21.62 | 21.33 | 21.53 | 695,881 | -0.15(-0.68%) |
Mar 02, 2006 | 21.37 | 21.68 | 21.28 | 21.68 | 577,051 | +0.20(+0.91%) |