Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.12 | 20.12 | 20.06 | 20.07 | 5,125 | -0.11(-0.53%) |
May 30, 2006 | 20.10 | 20.18 | 19.93 | 20.18 | 5,445 | +0.05(+0.23%) |
May 26, 2006 | 20.02 | 20.23 | 19.87 | 20.13 | 10,251 | +0.06(+0.31%) |
May 25, 2006 | 20.18 | 20.29 | 20.07 | 20.07 | 43,888 | -0.12(-0.60%) |
May 24, 2006 | 19.98 | 20.19 | 19.85 | 20.19 | 13,454 | +0.22(+1.08%) |
May 23, 2006 | 19.95 | 20.13 | 19.74 | 19.98 | 14,736 | +0.09(+0.46%) |
May 22, 2006 | 20.13 | 20.29 | 19.89 | 19.89 | 19,861 | -0.18(-0.92%) |
May 19, 2006 | 20.29 | 20.29 | 20.06 | 20.07 | 14,415 | -0.22(-1.08%) |
May 18, 2006 | 20.13 | 20.30 | 20.06 | 20.29 | 15,376 | +0.09(+0.46%) |
May 17, 2006 | 20.14 | 20.22 | 20.13 | 20.20 | 16,017 | +0.06(+0.28%) |
May 16, 2006 | 20.10 | 20.22 | 20.10 | 20.14 | 15,697 | -0.07(-0.36%) |
May 15, 2006 | 20.60 | 20.60 | 20.21 | 20.21 | 31,714 | -0.39(-1.89%) |
May 12, 2006 | 20.74 | 20.74 | 20.54 | 20.60 | 20,502 | -0.09(-0.45%) |
May 11, 2006 | 20.68 | 20.84 | 20.68 | 20.70 | 7,368 | -0.06(-0.30%) |
May 10, 2006 | 20.84 | 20.87 | 20.60 | 20.76 | 45,490 | -0.08(-0.39%) |
May 09, 2006 | 20.84 | 20.91 | 20.84 | 20.84 | 14,095 | -0.07(-0.36%) |
May 08, 2006 | 20.93 | 20.98 | 20.87 | 20.91 | 15,376 | -0.06(-0.27%) |
May 05, 2006 | 20.94 | 21.06 | 20.94 | 20.97 | 21,463 | +0.06(+0.27%) |
May 04, 2006 | 21.16 | 21.17 | 20.91 | 20.91 | 13,775 | -0.16(-0.76%) |
May 03, 2006 | 21.15 | 21.17 | 20.96 | 21.07 | 8,008 | -0.09(-0.43%) |
May 02, 2006 | 21.19 | 21.19 | 21.04 | 21.16 | 6,727 | -0.06(-0.28%) |
May 01, 2006 | 21.23 | 21.23 | 21.21 | 21.22 | 13,134 | +0.02(+0.09%) |
Apr 28, 2006 | 20.81 | 21.25 | 20.68 | 21.20 | 28,191 | +0.32(+1.54%) |
Apr 27, 2006 | 20.77 | 20.88 | 20.70 | 20.88 | 8,329 | +0.05(+0.22%) |
Apr 26, 2006 | 20.82 | 20.91 | 20.68 | 20.84 | 14,415 | -0.08(-0.37%) |
Apr 25, 2006 | 20.90 | 21.05 | 20.79 | 20.91 | 16,337 | +0.00(+0.02%) |
Apr 24, 2006 | 20.91 | 21.05 | 20.88 | 20.91 | 20,502 | -0.08(-0.39%) |
Apr 21, 2006 | 21.07 | 21.07 | 20.99 | 20.99 | 10,891 | -0.08(-0.37%) |
Apr 20, 2006 | 21.30 | 21.35 | 20.91 | 21.07 | 17,299 | -0.20(-0.95%) |
Apr 19, 2006 | 21.15 | 21.28 | 21.05 | 21.27 | 12,493 | +0.10(+0.49%) |
Apr 18, 2006 | 21.07 | 21.24 | 21.02 | 21.17 | 19,861 | +0.04(+0.18%) |
Apr 17, 2006 | 20.96 | 21.22 | 20.91 | 21.13 | 40,684 | +0.19(+0.89%) |
Apr 13, 2006 | 20.90 | 20.95 | 20.90 | 20.95 | 10,891 | +0.05(+0.22%) |
Apr 12, 2006 | 20.91 | 20.96 | 20.85 | 20.90 | 6,086 | -0.05(-0.22%) |
Apr 11, 2006 | 20.84 | 20.95 | 20.84 | 20.95 | 12,493 | +0.12(+0.57%) |
Apr 10, 2006 | 20.87 | 20.91 | 20.79 | 20.83 | 9,290 | +0.03(+0.17%) |
Apr 07, 2006 | 20.91 | 20.91 | 20.79 | 20.79 | 10,251 | -0.12(-0.58%) |
Apr 06, 2006 | 20.76 | 20.95 | 20.76 | 20.91 | 25,628 | +0.20(+0.98%) |
Apr 05, 2006 | 20.79 | 20.84 | 20.60 | 20.71 | 39,403 | -0.08(-0.38%) |
Apr 04, 2006 | 20.76 | 20.95 | 20.76 | 20.79 | 16,658 | -0.05(-0.22%) |
Apr 03, 2006 | 20.73 | 21.03 | 20.68 | 20.84 | 41,325 | +0.03(+0.12%) |
Mar 31, 2006 | 21.23 | 21.23 | 20.80 | 20.81 | 11,532 | -0.48(-2.26%) |
Mar 30, 2006 | 21.30 | 21.38 | 21.19 | 21.29 | 12,493 | +0.07(+0.31%) |
Mar 29, 2006 | 21.49 | 21.49 | 21.23 | 21.23 | 11,212 | -0.37(-1.73%) |
Mar 28, 2006 | 21.62 | 21.62 | 21.49 | 21.60 | 12,814 | +0.06(+0.29%) |
Mar 27, 2006 | 21.53 | 21.57 | 21.51 | 21.54 | 9,610 | +0.08(+0.37%) |
Mar 24, 2006 | 21.11 | 21.46 | 21.06 | 21.46 | 33,637 | +0.42(+2.01%) |
Mar 23, 2006 | 20.99 | 21.07 | 20.98 | 21.04 | 5,125 | +0.12(+0.58%) |
Mar 22, 2006 | 20.60 | 20.93 | 20.60 | 20.91 | 21,143 | +0.48(+2.37%) |
Mar 21, 2006 | 20.60 | 20.73 | 20.43 | 20.43 | 8,329 | -0.17(-0.83%) |
Mar 20, 2006 | 20.59 | 20.60 | 20.45 | 20.60 | 12,814 | +0.02(+0.08%) |
Mar 17, 2006 | 20.68 | 20.68 | 20.52 | 20.59 | 10,571 | -0.09(-0.45%) |
Mar 16, 2006 | 20.68 | 20.68 | 20.63 | 20.68 | 5,445 | +0.01(+0.06%) |
Mar 15, 2006 | 20.65 | 20.68 | 20.60 | 20.67 | 13,134 | -0.02(-0.12%) |
Mar 14, 2006 | 20.74 | 20.76 | 20.69 | 20.69 | 6,086 | +0.03(+0.14%) |
Mar 13, 2006 | 20.60 | 20.66 | 20.52 | 20.66 | 2,883 | +0.12(+0.61%) |
Mar 10, 2006 | 20.34 | 20.54 | 20.29 | 20.54 | 13,134 | +0.17(+0.84%) |
Mar 09, 2006 | 20.21 | 20.41 | 20.21 | 20.37 | 11,853 | +0.16(+0.79%) |
Mar 08, 2006 | 20.13 | 20.21 | 20.13 | 20.21 | 3,844 | +0.05(+0.26%) |
Mar 07, 2006 | 20.32 | 20.32 | 20.16 | 20.16 | 13,134 | -0.23(-1.12%) |
Mar 06, 2006 | 20.60 | 20.60 | 20.38 | 20.38 | 15,697 | -0.23(-1.14%) |
Mar 03, 2006 | 20.60 | 20.68 | 20.60 | 20.62 | 4,484 | +0.02(+0.08%) |
Mar 02, 2006 | 20.27 | 20.60 | 20.26 | 20.60 | 20,502 | +0.25(+1.23%) |