Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.98 | 23.29 | 22.69 | 23.27 | 1,729,327 | +0.16(+0.70%) |
May 30, 2006 | 23.04 | 23.39 | 22.95 | 23.11 | 513,168 | +0.10(+0.42%) |
May 26, 2006 | 22.96 | 23.03 | 22.80 | 23.01 | 363,032 | +0.03(+0.14%) |
May 25, 2006 | 22.65 | 22.99 | 22.45 | 22.98 | 827,437 | +0.53(+2.35%) |
May 24, 2006 | 22.49 | 22.59 | 22.01 | 22.45 | 1,076,638 | -0.03(-0.12%) |
May 23, 2006 | 22.65 | 22.84 | 22.43 | 22.48 | 790,057 | -0.08(-0.37%) |
May 22, 2006 | 22.36 | 22.69 | 22.23 | 22.56 | 933,271 | +0.07(+0.29%) |
May 19, 2006 | 22.07 | 22.62 | 21.93 | 22.50 | 1,244,002 | +0.47(+2.12%) |
May 18, 2006 | 22.21 | 22.32 | 21.95 | 22.03 | 802,671 | -0.09(-0.41%) |
May 17, 2006 | 22.25 | 22.43 | 21.97 | 22.12 | 804,209 | -0.29(-1.30%) |
May 16, 2006 | 22.49 | 22.62 | 22.20 | 22.41 | 527,628 | -0.08(-0.38%) |
May 15, 2006 | 22.49 | 22.66 | 22.28 | 22.50 | 647,152 | -0.14(-0.60%) |
May 12, 2006 | 22.75 | 22.82 | 22.58 | 22.64 | 1,280,151 | -0.19(-0.83%) |
May 11, 2006 | 22.84 | 22.99 | 22.71 | 22.82 | 577,314 | +0.03(+0.14%) |
May 10, 2006 | 22.79 | 22.92 | 22.73 | 22.79 | 449,945 | -0.05(-0.20%) |
May 09, 2006 | 22.71 | 22.89 | 22.68 | 22.84 | 730,064 | +0.13(+0.57%) |
May 08, 2006 | 22.27 | 22.75 | 22.17 | 22.71 | 940,039 | +0.42(+1.87%) |
May 05, 2006 | 22.07 | 22.38 | 21.86 | 22.29 | 832,360 | +0.32(+1.45%) |
May 04, 2006 | 21.75 | 22.07 | 21.67 | 21.97 | 419,179 | +0.12(+0.57%) |
May 03, 2006 | 22.05 | 22.06 | 21.76 | 21.85 | 292,887 | -0.21(-0.94%) |
May 02, 2006 | 22.02 | 22.08 | 21.75 | 22.06 | 547,933 | +0.12(+0.56%) |
May 01, 2006 | 21.70 | 21.98 | 21.65 | 21.93 | 550,702 | +0.32(+1.47%) |
Apr 28, 2006 | 21.38 | 21.75 | 21.03 | 21.62 | 1,110,787 | +0.27(+1.28%) |
Apr 27, 2006 | 21.23 | 21.76 | 21.15 | 21.34 | 468,250 | -0.02(-0.09%) |
Apr 26, 2006 | 21.52 | 21.65 | 21.34 | 21.36 | 370,262 | -0.08(-0.39%) |
Apr 25, 2006 | 21.68 | 21.73 | 21.25 | 21.45 | 556,240 | -0.20(-0.93%) |
Apr 24, 2006 | 21.69 | 21.69 | 21.41 | 21.65 | 377,492 | -0.05(-0.24%) |
Apr 21, 2006 | 21.60 | 21.78 | 21.49 | 21.70 | 704,221 | +0.21(+0.97%) |
Apr 20, 2006 | 21.42 | 21.73 | 21.34 | 21.49 | 364,109 | -0.04(-0.18%) |
Apr 19, 2006 | 21.32 | 21.68 | 21.31 | 21.53 | 884,969 | +0.21(+1.01%) |
Apr 18, 2006 | 20.87 | 21.32 | 20.93 | 21.32 | 715,912 | +0.45(+2.15%) |
Apr 17, 2006 | 20.56 | 20.89 | 20.54 | 20.87 | 551,471 | +0.39(+1.90%) |
Apr 13, 2006 | 20.62 | 20.64 | 20.37 | 20.48 | 413,641 | -0.14(-0.69%) |
Apr 12, 2006 | 20.99 | 21.04 | 20.53 | 20.62 | 745,755 | -0.37(-1.77%) |
Apr 11, 2006 | 21.42 | 21.44 | 20.96 | 20.99 | 426,409 | -0.34(-1.58%) |
Apr 10, 2006 | 21.58 | 21.62 | 21.26 | 21.33 | 589,620 | -0.18(-0.85%) |
Apr 07, 2006 | 21.47 | 21.58 | 21.28 | 21.51 | 687,454 | +0.05(+0.21%) |
Apr 06, 2006 | 21.19 | 21.52 | 21.10 | 21.47 | 728,526 | +0.33(+1.57%) |
Apr 05, 2006 | 20.84 | 21.27 | 20.80 | 21.13 | 589,466 | +0.08(+0.40%) |
Apr 04, 2006 | 21.07 | 21.31 | 21.02 | 21.05 | 626,692 | -0.25(-1.16%) |
Apr 03, 2006 | 21.28 | 21.54 | 21.15 | 21.30 | 528,704 | +0.03(+0.12%) |
Mar 31, 2006 | 21.42 | 21.47 | 21.07 | 21.27 | 397,182 | -0.15(-0.70%) |
Mar 30, 2006 | 21.49 | 21.63 | 21.36 | 21.42 | 665,457 | +0.06(+0.27%) |
Mar 29, 2006 | 21.17 | 21.52 | 21.13 | 21.36 | 765,752 | +0.05(+0.21%) |
Mar 28, 2006 | 21.13 | 21.44 | 21.00 | 21.32 | 746,678 | +0.12(+0.58%) |
Mar 27, 2006 | 21.12 | 21.23 | 20.98 | 21.19 | 920,349 | +0.07(+0.34%) |
Mar 24, 2006 | 20.89 | 21.13 | 20.80 | 21.12 | 644,383 | +0.23(+1.12%) |
Mar 23, 2006 | 21.18 | 21.18 | 20.87 | 20.89 | 431,793 | -0.23(-1.11%) |
Mar 22, 2006 | 20.93 | 21.20 | 20.87 | 21.12 | 432,408 | +0.18(+0.87%) |
Mar 21, 2006 | 21.13 | 21.29 | 20.82 | 20.94 | 790,673 | -0.23(-1.08%) |
Mar 20, 2006 | 21.22 | 21.29 | 21.11 | 21.17 | 652,382 | -0.08(-0.37%) |
Mar 17, 2006 | 21.18 | 21.25 | 21.05 | 21.24 | 726,834 | +0.19(+0.93%) |
Mar 16, 2006 | 20.97 | 21.12 | 20.92 | 21.05 | 444,561 | +0.09(+0.43%) |
Mar 15, 2006 | 20.95 | 21.04 | 20.90 | 20.96 | 532,242 | +0.01(+0.03%) |
Mar 14, 2006 | 20.73 | 20.96 | 20.62 | 20.95 | 539,626 | +0.14(+0.69%) |
Mar 13, 2006 | 20.61 | 20.91 | 20.56 | 20.81 | 274,581 | +0.25(+1.20%) |
Mar 10, 2006 | 20.41 | 20.65 | 20.24 | 20.56 | 532,396 | +0.16(+0.80%) |
Mar 09, 2006 | 20.54 | 20.59 | 20.39 | 20.40 | 316,115 | -0.04(-0.19%) |
Mar 08, 2006 | 20.45 | 20.61 | 20.31 | 20.44 | 590,235 | -0.06(-0.29%) |
Mar 07, 2006 | 20.74 | 20.80 | 20.45 | 20.50 | 590,082 | -0.24(-1.16%) |
Mar 06, 2006 | 21.10 | 21.10 | 20.59 | 20.74 | 471,019 | -0.44(-2.06%) |
Mar 03, 2006 | 21.13 | 21.31 | 21.12 | 21.17 | 379,799 | -0.02(-0.09%) |
Mar 02, 2006 | 21.15 | 21.26 | 21.02 | 21.19 | 439,792 | +0.06(+0.28%) |