Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.91 | 21.20 | 20.86 | 21.07 | 290,100 | +0.18(+0.89%) |
May 30, 2006 | 21.27 | 21.36 | 20.88 | 20.89 | 418,200 | -0.38(-1.81%) |
May 26, 2006 | 21.39 | 21.45 | 21.16 | 21.27 | 154,200 | -0.07(-0.33%) |
May 25, 2006 | 21.02 | 21.36 | 20.96 | 21.34 | 268,900 | +0.40(+1.91%) |
May 24, 2006 | 20.85 | 21.11 | 20.73 | 20.94 | 491,800 | +0.10(+0.46%) |
May 23, 2006 | 20.81 | 21.00 | 20.78 | 20.84 | 408,800 | +0.09(+0.46%) |
May 22, 2006 | 21.11 | 21.11 | 20.75 | 20.75 | 421,500 | -0.36(-1.73%) |
May 19, 2006 | 21.09 | 21.30 | 20.85 | 21.11 | 214,900 | +0.03(+0.14%) |
May 18, 2006 | 21.63 | 21.66 | 21.05 | 21.09 | 614,000 | -0.52(-2.41%) |
May 17, 2006 | 21.29 | 21.73 | 21.05 | 21.61 | 551,400 | +0.07(+0.33%) |
May 16, 2006 | 21.52 | 21.61 | 21.41 | 21.54 | 510,400 | -0.06(-0.28%) |
May 15, 2006 | 21.41 | 21.70 | 21.24 | 21.59 | 247,200 | +0.18(+0.86%) |
May 12, 2006 | 21.79 | 21.86 | 21.27 | 21.41 | 202,800 | -0.43(-1.95%) |
May 11, 2006 | 22.10 | 22.12 | 21.82 | 21.84 | 214,000 | -0.29(-1.31%) |
May 10, 2006 | 22.14 | 22.32 | 21.95 | 22.12 | 255,200 | +0.03(+0.14%) |
May 09, 2006 | 21.89 | 22.11 | 21.78 | 22.09 | 382,400 | +0.14(+0.64%) |
May 08, 2006 | 21.57 | 21.98 | 21.55 | 21.95 | 290,300 | +0.38(+1.76%) |
May 05, 2006 | 21.68 | 21.85 | 21.57 | 21.57 | 273,000 | +0.00(+0.00%) |
May 04, 2006 | 21.50 | 21.58 | 21.20 | 21.57 | 262,900 | +0.52(+2.49%) |
May 03, 2006 | 20.98 | 21.10 | 20.65 | 21.05 | 176,800 | +0.03(+0.12%) |
May 02, 2006 | 20.81 | 21.10 | 20.52 | 21.02 | 262,300 | +0.26(+1.28%) |
May 01, 2006 | 21.20 | 21.26 | 20.70 | 20.76 | 209,300 | -0.39(-1.84%) |
Apr 28, 2006 | 20.97 | 21.16 | 20.86 | 21.15 | 215,700 | +0.18(+0.86%) |
Apr 27, 2006 | 21.25 | 21.25 | 20.78 | 20.97 | 179,100 | -0.37(-1.71%) |
Apr 26, 2006 | 21.25 | 21.45 | 21.14 | 21.34 | 192,700 | +0.09(+0.40%) |
Apr 25, 2006 | 21.16 | 21.30 | 20.98 | 21.25 | 141,300 | +0.09(+0.40%) |
Apr 24, 2006 | 21.43 | 21.43 | 21.11 | 21.16 | 138,700 | -0.26(-1.21%) |
Apr 21, 2006 | 21.75 | 21.75 | 21.22 | 21.43 | 169,300 | -0.12(-0.58%) |
Apr 20, 2006 | 21.32 | 21.71 | 20.98 | 21.55 | 302,400 | +0.23(+1.06%) |
Apr 19, 2006 | 21.07 | 21.41 | 20.79 | 21.32 | 597,800 | +0.82(+4.02%) |
Apr 18, 2006 | 20.74 | 21.07 | 20.43 | 20.50 | 366,500 | -0.44(-2.10%) |
Apr 17, 2006 | 20.91 | 20.98 | 20.67 | 20.94 | 216,700 | +0.05(+0.26%) |
Apr 13, 2006 | 20.80 | 21.05 | 20.63 | 20.89 | 178,700 | +0.08(+0.38%) |
Apr 12, 2006 | 20.54 | 20.86 | 20.45 | 20.80 | 175,700 | +0.32(+1.56%) |
Apr 11, 2006 | 20.53 | 20.63 | 20.32 | 20.48 | 169,300 | -0.07(-0.32%) |
Apr 10, 2006 | 20.70 | 20.75 | 20.46 | 20.55 | 234,100 | -0.14(-0.68%) |
Apr 07, 2006 | 21.05 | 21.22 | 20.58 | 20.69 | 283,100 | -0.33(-1.57%) |
Apr 06, 2006 | 21.55 | 21.55 | 21.00 | 21.02 | 491,100 | -0.60(-2.78%) |
Apr 05, 2006 | 21.73 | 21.83 | 21.55 | 21.62 | 230,000 | -0.11(-0.51%) |
Apr 04, 2006 | 21.75 | 22.00 | 21.68 | 21.73 | 300,400 | -0.04(-0.16%) |
Apr 03, 2006 | 21.57 | 21.86 | 21.45 | 21.77 | 212,900 | +0.27(+1.23%) |
Mar 31, 2006 | 21.41 | 21.73 | 21.36 | 21.50 | 282,500 | +0.10(+0.47%) |
Mar 30, 2006 | 21.23 | 21.43 | 21.11 | 21.40 | 266,700 | +0.11(+0.54%) |
Mar 29, 2006 | 21.35 | 21.50 | 21.29 | 21.29 | 281,200 | -0.07(-0.30%) |
Mar 28, 2006 | 21.77 | 21.82 | 21.13 | 21.35 | 266,900 | -0.37(-1.70%) |
Mar 27, 2006 | 21.70 | 21.75 | 21.48 | 21.72 | 140,300 | +0.11(+0.49%) |
Mar 24, 2006 | 21.43 | 21.64 | 21.34 | 21.61 | 208,400 | +0.20(+0.96%) |
Mar 23, 2006 | 22.00 | 22.05 | 21.08 | 21.41 | 721,000 | -1.04(-4.61%) |
Mar 22, 2006 | 22.00 | 22.55 | 21.98 | 22.45 | 130,900 | +0.39(+1.79%) |
Mar 21, 2006 | 22.43 | 22.55 | 22.00 | 22.05 | 109,600 | -0.45(-2.00%) |
Mar 20, 2006 | 22.29 | 22.61 | 22.29 | 22.50 | 196,300 | +0.13(+0.58%) |
Mar 17, 2006 | 22.40 | 22.46 | 22.23 | 22.37 | 292,400 | +0.07(+0.31%) |
Mar 16, 2006 | 22.44 | 22.49 | 22.25 | 22.30 | 137,600 | -0.04(-0.18%) |
Mar 15, 2006 | 21.94 | 22.50 | 21.94 | 22.34 | 333,900 | +0.36(+1.61%) |
Mar 14, 2006 | 21.71 | 22.01 | 21.62 | 21.98 | 125,200 | +0.27(+1.24%) |
Mar 13, 2006 | 21.48 | 22.04 | 21.48 | 21.71 | 193,300 | +0.21(+1.00%) |
Mar 10, 2006 | 21.54 | 21.58 | 21.35 | 21.50 | 282,100 | +0.09(+0.42%) |
Mar 09, 2006 | 21.62 | 21.66 | 21.23 | 21.41 | 179,800 | -0.23(-1.04%) |
Mar 08, 2006 | 21.67 | 21.70 | 21.21 | 21.64 | 295,600 | -0.04(-0.16%) |
Mar 07, 2006 | 21.59 | 21.77 | 21.52 | 21.67 | 312,100 | +0.06(+0.25%) |
Mar 06, 2006 | 21.34 | 22.05 | 21.34 | 21.61 | 237,300 | -0.21(-0.94%) |
Mar 03, 2006 | 21.93 | 22.09 | 21.73 | 21.82 | 174,800 | -0.11(-0.48%) |
Mar 02, 2006 | 21.95 | 22.07 | 21.57 | 21.93 | 176,100 | -0.08(-0.36%) |