Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.13 | 20.40 | 19.89 | 20.25 | 604,933 | +0.15(+0.73%) |
May 30, 2006 | 20.09 | 20.38 | 19.91 | 20.10 | 1,185,950 | +0.14(+0.68%) |
May 26, 2006 | 19.94 | 20.16 | 19.84 | 19.96 | 835,463 | +0.06(+0.30%) |
May 25, 2006 | 19.95 | 20.06 | 19.84 | 19.90 | 1,108,677 | +0.00(+0.00%) |
May 24, 2006 | 20.35 | 20.41 | 19.74 | 19.90 | 1,245,008 | -0.51(-2.48%) |
May 23, 2006 | 20.76 | 20.77 | 20.33 | 20.41 | 1,175,095 | -0.24(-1.18%) |
May 22, 2006 | 20.76 | 20.82 | 20.16 | 20.65 | 983,753 | -0.10(-0.50%) |
May 19, 2006 | 20.91 | 20.91 | 20.52 | 20.76 | 631,059 | -0.09(-0.44%) |
May 18, 2006 | 20.74 | 20.95 | 20.72 | 20.85 | 845,766 | +0.17(+0.84%) |
May 17, 2006 | 20.14 | 20.69 | 20.12 | 20.68 | 1,048,699 | +0.21(+1.04%) |
May 16, 2006 | 20.69 | 20.79 | 20.21 | 20.46 | 1,318,233 | -0.18(-0.89%) |
May 15, 2006 | 20.86 | 20.88 | 20.39 | 20.65 | 760,214 | -0.33(-1.55%) |
May 12, 2006 | 21.36 | 21.36 | 20.97 | 20.97 | 696,189 | -0.41(-1.91%) |
May 11, 2006 | 21.63 | 21.74 | 21.37 | 21.38 | 427,574 | -0.22(-1.03%) |
May 10, 2006 | 21.63 | 21.63 | 21.39 | 21.61 | 524,165 | -0.08(-0.35%) |
May 09, 2006 | 21.71 | 21.74 | 21.59 | 21.68 | 581,752 | +0.07(+0.30%) |
May 08, 2006 | 21.88 | 21.96 | 21.48 | 21.62 | 709,067 | -0.33(-1.51%) |
May 05, 2006 | 21.74 | 21.95 | 21.53 | 21.95 | 905,192 | +0.26(+1.20%) |
May 04, 2006 | 20.80 | 21.76 | 20.66 | 21.69 | 1,315,473 | +0.94(+4.53%) |
May 03, 2006 | 20.49 | 21.01 | 20.43 | 20.75 | 1,477,745 | +0.26(+1.27%) |
May 02, 2006 | 20.89 | 20.89 | 20.33 | 20.49 | 855,149 | -0.40(-1.93%) |
May 01, 2006 | 20.71 | 20.91 | 20.26 | 20.89 | 1,196,253 | -0.02(-0.10%) |
Apr 28, 2006 | 20.44 | 21.02 | 20.44 | 20.91 | 800,691 | +0.45(+2.20%) |
Apr 27, 2006 | 20.70 | 20.70 | 20.27 | 20.46 | 1,320,257 | -0.25(-1.21%) |
Apr 26, 2006 | 20.85 | 20.87 | 20.61 | 20.71 | 914,760 | -0.14(-0.68%) |
Apr 25, 2006 | 21.18 | 21.18 | 20.65 | 20.85 | 988,352 | -0.32(-1.51%) |
Apr 24, 2006 | 21.07 | 21.21 | 20.74 | 21.17 | 1,261,934 | +0.10(+0.49%) |
Apr 21, 2006 | 21.22 | 21.22 | 20.91 | 21.07 | 561,698 | -0.08(-0.36%) |
Apr 20, 2006 | 21.03 | 21.39 | 20.71 | 21.14 | 1,582,615 | +0.49(+2.37%) |
Apr 19, 2006 | 20.09 | 20.71 | 20.09 | 20.65 | 1,229,921 | +0.54(+2.70%) |
Apr 18, 2006 | 19.49 | 20.22 | 19.49 | 20.11 | 1,518,774 | +0.76(+3.93%) |
Apr 17, 2006 | 19.53 | 19.69 | 19.30 | 19.35 | 454,620 | -0.11(-0.56%) |
Apr 13, 2006 | 19.39 | 19.90 | 19.37 | 19.46 | 1,453,092 | +0.07(+0.36%) |
Apr 12, 2006 | 19.59 | 19.86 | 19.28 | 19.39 | 2,785,492 | -0.92(-4.52%) |
Apr 11, 2006 | 20.65 | 20.75 | 20.24 | 20.31 | 1,339,207 | -0.45(-2.15%) |
Apr 10, 2006 | 20.80 | 20.83 | 20.67 | 20.75 | 833,623 | +0.09(+0.45%) |
Apr 07, 2006 | 20.76 | 20.88 | 20.52 | 20.66 | 640,626 | -0.10(-0.47%) |
Apr 06, 2006 | 20.65 | 20.76 | 20.36 | 20.76 | 447,996 | +0.14(+0.69%) |
Apr 05, 2006 | 20.36 | 20.65 | 20.32 | 20.62 | 602,174 | +0.23(+1.15%) |
Apr 04, 2006 | 20.30 | 20.45 | 20.20 | 20.38 | 384,339 | +0.16(+0.78%) |
Apr 03, 2006 | 20.31 | 20.44 | 20.19 | 20.22 | 599,598 | +0.08(+0.38%) |
Mar 31, 2006 | 20.15 | 20.16 | 19.96 | 20.15 | 659,392 | +0.00(+0.00%) |
Mar 30, 2006 | 20.44 | 20.44 | 20.07 | 20.15 | 1,856,749 | -0.32(-1.54%) |
Mar 29, 2006 | 20.50 | 20.55 | 20.35 | 20.46 | 903,353 | +0.02(+0.08%) |
Mar 28, 2006 | 20.38 | 20.72 | 20.16 | 20.45 | 754,143 | +0.07(+0.32%) |
Mar 27, 2006 | 20.08 | 20.39 | 20.03 | 20.38 | 356,005 | +0.23(+1.16%) |
Mar 24, 2006 | 20.01 | 20.19 | 19.91 | 20.15 | 557,282 | +0.16(+0.82%) |
Mar 23, 2006 | 20.06 | 20.06 | 19.81 | 19.99 | 324,176 | -0.04(-0.22%) |
Mar 22, 2006 | 20.00 | 20.10 | 19.76 | 20.03 | 543,299 | -0.01(-0.05%) |
Mar 21, 2006 | 20.11 | 20.22 | 19.99 | 20.04 | 420,215 | -0.16(-0.78%) |
Mar 20, 2006 | 20.55 | 20.55 | 20.00 | 20.20 | 403,105 | -0.14(-0.69%) |
Mar 17, 2006 | 20.11 | 20.40 | 20.01 | 20.34 | 1,367,724 | +0.23(+1.14%) |
Mar 16, 2006 | 20.15 | 20.36 | 20.11 | 20.11 | 524,717 | -0.06(-0.30%) |
Mar 15, 2006 | 20.43 | 20.43 | 20.12 | 20.17 | 660,496 | -0.29(-1.43%) |
Mar 14, 2006 | 20.22 | 20.46 | 20.13 | 20.46 | 604,381 | +0.23(+1.16%) |
Mar 13, 2006 | 20.37 | 20.51 | 20.19 | 20.23 | 1,041,891 | -0.14(-0.69%) |
Mar 10, 2006 | 20.43 | 20.49 | 20.23 | 20.37 | 454,068 | +0.00(+0.00%) |
Mar 09, 2006 | 20.74 | 20.79 | 20.37 | 20.37 | 321,049 | -0.38(-1.83%) |
Mar 08, 2006 | 20.82 | 20.92 | 20.51 | 20.75 | 485,897 | -0.19(-0.91%) |
Mar 07, 2006 | 20.82 | 20.98 | 20.79 | 20.94 | 550,843 | -0.29(-1.38%) |
Mar 06, 2006 | 21.72 | 21.72 | 21.13 | 21.24 | 769,230 | -0.51(-2.33%) |
Mar 03, 2006 | 21.59 | 21.90 | 21.31 | 21.74 | 601,806 | +0.14(+0.65%) |
Mar 02, 2006 | 21.31 | 21.60 | 21.25 | 21.60 | 463,267 | +0.26(+1.22%) |