Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.75 | 20.85 | 20.41 | 20.71 | 433,501 | +0.42(+2.06%) |
May 30, 2006 | 20.62 | 20.62 | 20.28 | 20.29 | 441,067 | -0.33(-1.60%) |
May 26, 2006 | 20.43 | 20.69 | 20.43 | 20.62 | 545,423 | +0.24(+1.20%) |
May 25, 2006 | 19.95 | 20.39 | 19.90 | 20.37 | 392,200 | +0.50(+2.52%) |
May 24, 2006 | 19.86 | 20.23 | 19.51 | 19.87 | 937,623 | -0.22(-1.07%) |
May 23, 2006 | 20.46 | 20.75 | 20.09 | 20.09 | 320,317 | -0.37(-1.81%) |
May 22, 2006 | 20.14 | 20.60 | 19.86 | 20.46 | 616,359 | +0.06(+0.28%) |
May 19, 2006 | 20.11 | 20.52 | 20.01 | 20.40 | 743,414 | +0.37(+1.84%) |
May 18, 2006 | 20.38 | 20.49 | 20.01 | 20.03 | 1,195,201 | -0.43(-2.12%) |
May 17, 2006 | 20.98 | 20.98 | 20.38 | 20.47 | 897,583 | -0.57(-2.73%) |
May 16, 2006 | 20.66 | 21.16 | 20.53 | 21.04 | 538,171 | +0.42(+2.03%) |
May 15, 2006 | 20.49 | 20.81 | 20.24 | 20.62 | 618,251 | -0.18(-0.88%) |
May 12, 2006 | 21.01 | 21.25 | 20.54 | 20.81 | 1,076,343 | -0.23(-1.12%) |
May 11, 2006 | 21.65 | 21.65 | 20.69 | 21.04 | 956,224 | -0.63(-2.90%) |
May 10, 2006 | 21.91 | 22.14 | 21.66 | 21.67 | 447,057 | -0.47(-2.11%) |
May 09, 2006 | 22.07 | 22.35 | 22.01 | 22.14 | 736,794 | +0.01(+0.03%) |
May 08, 2006 | 21.84 | 22.20 | 21.84 | 22.13 | 698,646 | +0.32(+1.48%) |
May 05, 2006 | 21.08 | 21.94 | 21.08 | 21.81 | 1,003,830 | +1.04(+5.01%) |
May 04, 2006 | 20.63 | 21.25 | 20.45 | 20.77 | 674,369 | +0.12(+0.58%) |
May 03, 2006 | 20.82 | 20.82 | 20.49 | 20.65 | 480,476 | -0.01(-0.06%) |
May 02, 2006 | 21.05 | 21.06 | 20.46 | 20.66 | 1,049,545 | -0.39(-1.84%) |
May 01, 2006 | 20.60 | 21.12 | 20.60 | 21.05 | 988,067 | +0.60(+2.95%) |
Apr 28, 2006 | 21.58 | 21.59 | 20.40 | 20.44 | 1,640,998 | -1.22(-5.64%) |
Apr 27, 2006 | 21.97 | 22.24 | 21.41 | 21.66 | 1,053,959 | -0.79(-3.53%) |
Apr 26, 2006 | 21.97 | 22.68 | 21.96 | 22.46 | 647,571 | +0.33(+1.51%) |
Apr 25, 2006 | 22.28 | 22.38 | 22.05 | 22.12 | 426,249 | -0.24(-1.06%) |
Apr 24, 2006 | 21.92 | 22.36 | 21.76 | 22.36 | 586,093 | +0.14(+0.63%) |
Apr 21, 2006 | 22.84 | 22.84 | 22.16 | 22.22 | 743,414 | -0.47(-2.08%) |
Apr 20, 2006 | 22.66 | 22.71 | 22.31 | 22.69 | 442,959 | +0.10(+0.42%) |
Apr 19, 2006 | 22.12 | 22.87 | 22.12 | 22.60 | 716,931 | +0.40(+1.79%) |
Apr 18, 2006 | 22.17 | 22.36 | 22.04 | 22.20 | 511,688 | +0.11(+0.49%) |
Apr 17, 2006 | 22.27 | 22.42 | 22.07 | 22.10 | 381,796 | -0.08(-0.37%) |
Apr 13, 2006 | 22.16 | 22.38 | 22.03 | 22.18 | 346,170 | +0.02(+0.10%) |
Apr 12, 2006 | 21.50 | 22.19 | 21.50 | 22.16 | 1,407,065 | +0.63(+2.93%) |
Apr 11, 2006 | 21.49 | 21.62 | 21.45 | 21.52 | 458,092 | -0.08(-0.37%) |
Apr 10, 2006 | 21.50 | 21.61 | 21.41 | 21.60 | 412,377 | +0.03(+0.13%) |
Apr 07, 2006 | 21.66 | 21.73 | 21.44 | 21.57 | 434,131 | -0.16(-0.74%) |
Apr 06, 2006 | 21.84 | 21.84 | 21.54 | 21.74 | 628,340 | -0.07(-0.31%) |
Apr 05, 2006 | 21.51 | 21.80 | 21.26 | 21.80 | 1,379,952 | +0.37(+1.75%) |
Apr 04, 2006 | 21.08 | 21.44 | 21.03 | 21.43 | 606,270 | +0.22(+1.05%) |
Apr 03, 2006 | 21.09 | 21.21 | 21.03 | 21.21 | 723,867 | +0.19(+0.92%) |
Mar 31, 2006 | 20.89 | 21.09 | 20.89 | 21.01 | 625,502 | +0.12(+0.56%) |
Mar 30, 2006 | 20.62 | 20.93 | 20.62 | 20.90 | 414,899 | +0.32(+1.56%) |
Mar 29, 2006 | 20.34 | 20.64 | 20.31 | 20.58 | 415,215 | +0.25(+1.22%) |
Mar 28, 2006 | 20.41 | 20.53 | 20.27 | 20.33 | 606,586 | -0.00(-0.02%) |
Mar 27, 2006 | 20.39 | 20.43 | 20.26 | 20.33 | 709,995 | -0.08(-0.37%) |
Mar 24, 2006 | 20.46 | 20.52 | 20.35 | 20.41 | 395,352 | -0.11(-0.56%) |
Mar 23, 2006 | 20.56 | 20.59 | 20.47 | 20.52 | 558,034 | -0.01(-0.05%) |
Mar 22, 2006 | 20.43 | 20.62 | 20.37 | 20.53 | 317,480 | +0.14(+0.67%) |
Mar 21, 2006 | 20.42 | 20.59 | 20.37 | 20.39 | 646,310 | -0.09(-0.45%) |
Mar 20, 2006 | 20.39 | 20.56 | 20.38 | 20.49 | 356,259 | -0.00(-0.02%) |
Mar 17, 2006 | 20.79 | 20.87 | 20.49 | 20.49 | 345,539 | -0.27(-1.30%) |
Mar 16, 2006 | 20.78 | 20.96 | 20.71 | 20.76 | 644,734 | +0.01(+0.06%) |
Mar 15, 2006 | 20.60 | 20.86 | 20.51 | 20.75 | 714,724 | +0.35(+1.73%) |
Mar 14, 2006 | 20.32 | 20.57 | 20.30 | 20.39 | 687,296 | +0.08(+0.39%) |
Mar 13, 2006 | 20.16 | 20.41 | 20.14 | 20.32 | 586,408 | +0.07(+0.36%) |
Mar 10, 2006 | 19.90 | 20.24 | 19.90 | 20.24 | 306,761 | +0.39(+1.95%) |
Mar 09, 2006 | 20.12 | 20.36 | 19.80 | 19.86 | 506,959 | -0.30(-1.48%) |
Mar 08, 2006 | 19.90 | 20.19 | 19.69 | 20.15 | 484,575 | +0.17(+0.86%) |
Mar 07, 2006 | 20.20 | 20.22 | 19.75 | 19.98 | 779,356 | -0.16(-0.79%) |
Mar 06, 2006 | 20.14 | 20.27 | 20.12 | 20.14 | 755,395 | +0.08(+0.38%) |
Mar 03, 2006 | 20.35 | 20.39 | 20.06 | 20.07 | 634,330 | -0.21(-1.02%) |
Mar 02, 2006 | 20.55 | 20.65 | 20.17 | 20.27 | 441,698 | -0.33(-1.59%) |