Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.02 | 20.03 | 19.96 | 19.98 | 5,149 | -0.11(-0.53%) |
May 30, 2006 | 20.01 | 20.09 | 19.84 | 20.09 | 5,471 | +0.05(+0.23%) |
May 26, 2006 | 19.93 | 20.13 | 19.78 | 20.04 | 10,299 | +0.06(+0.31%) |
May 25, 2006 | 20.09 | 20.20 | 19.98 | 19.98 | 44,093 | -0.12(-0.60%) |
May 24, 2006 | 19.89 | 20.10 | 19.76 | 20.10 | 13,517 | +0.21(+1.08%) |
May 23, 2006 | 19.85 | 20.04 | 19.65 | 19.89 | 14,805 | +0.09(+0.46%) |
May 22, 2006 | 20.04 | 20.20 | 19.79 | 19.79 | 19,954 | -0.18(-0.92%) |
May 19, 2006 | 20.20 | 20.20 | 19.96 | 19.98 | 14,483 | -0.22(-1.08%) |
May 18, 2006 | 20.04 | 20.20 | 19.96 | 20.20 | 15,448 | +0.09(+0.46%) |
May 17, 2006 | 20.05 | 20.12 | 20.04 | 20.10 | 16,092 | +0.06(+0.28%) |
May 16, 2006 | 20.01 | 20.12 | 20.01 | 20.05 | 15,770 | -0.07(-0.36%) |
May 15, 2006 | 20.51 | 20.51 | 20.12 | 20.12 | 31,863 | -0.39(-1.89%) |
May 12, 2006 | 20.65 | 20.65 | 20.44 | 20.51 | 20,598 | -0.09(-0.45%) |
May 11, 2006 | 20.58 | 20.74 | 20.58 | 20.60 | 7,402 | -0.06(-0.30%) |
May 10, 2006 | 20.74 | 20.77 | 20.51 | 20.66 | 45,702 | -0.08(-0.39%) |
May 09, 2006 | 20.74 | 20.82 | 20.74 | 20.74 | 14,161 | -0.07(-0.36%) |
May 08, 2006 | 20.83 | 20.88 | 20.77 | 20.82 | 15,448 | -0.06(-0.27%) |
May 05, 2006 | 20.84 | 20.97 | 20.84 | 20.87 | 21,564 | +0.06(+0.27%) |
May 04, 2006 | 21.06 | 21.07 | 20.82 | 20.82 | 13,839 | -0.16(-0.76%) |
May 03, 2006 | 21.06 | 21.07 | 20.86 | 20.98 | 8,046 | -0.09(-0.43%) |
May 02, 2006 | 21.09 | 21.09 | 20.94 | 21.07 | 6,758 | -0.06(-0.28%) |
May 01, 2006 | 21.13 | 21.13 | 21.11 | 21.12 | 13,195 | +0.02(+0.09%) |
Apr 28, 2006 | 20.71 | 21.15 | 20.58 | 21.11 | 28,322 | +0.32(+1.54%) |
Apr 27, 2006 | 20.68 | 20.79 | 20.60 | 20.79 | 8,368 | +0.05(+0.22%) |
Apr 26, 2006 | 20.73 | 20.82 | 20.58 | 20.74 | 14,483 | -0.08(-0.37%) |
Apr 25, 2006 | 20.80 | 20.96 | 20.69 | 20.82 | 16,414 | +0.00(+0.01%) |
Apr 24, 2006 | 20.82 | 20.96 | 20.79 | 20.81 | 20,598 | -0.08(-0.39%) |
Apr 21, 2006 | 20.97 | 20.97 | 20.89 | 20.89 | 10,942 | -0.08(-0.37%) |
Apr 20, 2006 | 21.21 | 21.25 | 20.82 | 20.97 | 17,379 | -0.20(-0.95%) |
Apr 19, 2006 | 21.05 | 21.18 | 20.96 | 21.17 | 12,552 | +0.10(+0.49%) |
Apr 18, 2006 | 20.97 | 21.14 | 20.93 | 21.07 | 19,954 | +0.04(+0.18%) |
Apr 17, 2006 | 20.86 | 21.12 | 20.82 | 21.03 | 40,875 | +0.19(+0.89%) |
Apr 13, 2006 | 20.80 | 20.85 | 20.80 | 20.85 | 10,942 | +0.05(+0.22%) |
Apr 12, 2006 | 20.82 | 20.86 | 20.75 | 20.80 | 6,115 | -0.05(-0.22%) |
Apr 11, 2006 | 20.74 | 20.85 | 20.74 | 20.85 | 12,552 | +0.12(+0.57%) |
Apr 10, 2006 | 20.77 | 20.81 | 20.69 | 20.73 | 9,333 | +0.03(+0.17%) |
Apr 07, 2006 | 20.82 | 20.82 | 20.69 | 20.70 | 10,299 | -0.12(-0.58%) |
Apr 06, 2006 | 20.66 | 20.85 | 20.66 | 20.82 | 25,748 | +0.20(+0.98%) |
Apr 05, 2006 | 20.70 | 20.74 | 20.51 | 20.62 | 39,587 | -0.08(-0.38%) |
Apr 04, 2006 | 20.66 | 20.85 | 20.66 | 20.69 | 16,736 | -0.05(-0.22%) |
Apr 03, 2006 | 20.64 | 20.94 | 20.58 | 20.74 | 41,518 | +0.02(+0.12%) |
Mar 31, 2006 | 21.13 | 21.13 | 20.70 | 20.71 | 11,586 | -0.48(-2.26%) |
Mar 30, 2006 | 21.20 | 21.28 | 21.09 | 21.19 | 12,552 | +0.07(+0.31%) |
Mar 29, 2006 | 21.39 | 21.39 | 21.13 | 21.13 | 11,264 | -0.37(-1.73%) |
Mar 28, 2006 | 21.52 | 21.52 | 21.39 | 21.50 | 12,874 | +0.06(+0.29%) |
Mar 27, 2006 | 21.43 | 21.47 | 21.41 | 21.44 | 9,655 | +0.08(+0.37%) |
Mar 24, 2006 | 21.02 | 21.36 | 20.96 | 21.36 | 33,794 | +0.42(+2.01%) |
Mar 23, 2006 | 20.89 | 20.97 | 20.88 | 20.94 | 5,149 | +0.12(+0.58%) |
Mar 22, 2006 | 20.51 | 20.84 | 20.51 | 20.82 | 21,242 | +0.48(+2.37%) |
Mar 21, 2006 | 20.51 | 20.63 | 20.34 | 20.34 | 8,368 | -0.17(-0.83%) |
Mar 20, 2006 | 20.49 | 20.51 | 20.36 | 20.51 | 12,874 | +0.02(+0.08%) |
Mar 17, 2006 | 20.58 | 20.58 | 20.43 | 20.49 | 10,621 | -0.09(-0.45%) |
Mar 16, 2006 | 20.58 | 20.58 | 20.53 | 20.58 | 5,471 | +0.01(+0.06%) |
Mar 15, 2006 | 20.55 | 20.58 | 20.51 | 20.57 | 13,195 | -0.02(-0.12%) |
Mar 14, 2006 | 20.65 | 20.66 | 20.60 | 20.60 | 6,115 | +0.03(+0.14%) |
Mar 13, 2006 | 20.51 | 20.57 | 20.43 | 20.57 | 2,896 | +0.12(+0.61%) |
Mar 10, 2006 | 20.24 | 20.44 | 20.20 | 20.44 | 13,195 | +0.17(+0.84%) |
Mar 09, 2006 | 20.12 | 20.32 | 20.12 | 20.27 | 11,908 | +0.16(+0.79%) |
Mar 08, 2006 | 20.04 | 20.12 | 20.04 | 20.11 | 3,862 | +0.05(+0.26%) |
Mar 07, 2006 | 20.23 | 20.23 | 20.06 | 20.06 | 13,195 | -0.23(-1.12%) |
Mar 06, 2006 | 20.51 | 20.51 | 20.29 | 20.29 | 15,770 | -0.23(-1.14%) |
Mar 03, 2006 | 20.51 | 20.58 | 20.51 | 20.52 | 4,505 | +0.02(+0.08%) |
Mar 02, 2006 | 20.18 | 20.51 | 20.16 | 20.51 | 20,598 | +0.25(+1.23%) |