Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.22 | 21.32 | 20.87 | 21.17 | 423,992 | +0.43(+2.06%) |
May 30, 2006 | 21.08 | 21.08 | 20.74 | 20.74 | 431,392 | -0.34(-1.60%) |
May 26, 2006 | 20.88 | 21.15 | 20.88 | 21.08 | 533,459 | +0.25(+1.20%) |
May 25, 2006 | 20.40 | 20.85 | 20.35 | 20.83 | 383,597 | +0.51(+2.52%) |
May 24, 2006 | 20.30 | 20.68 | 19.94 | 20.32 | 917,056 | -0.22(-1.07%) |
May 23, 2006 | 20.92 | 21.22 | 20.54 | 20.54 | 313,291 | -0.38(-1.81%) |
May 22, 2006 | 20.59 | 21.06 | 20.30 | 20.92 | 602,839 | +0.06(+0.28%) |
May 19, 2006 | 20.56 | 20.99 | 20.46 | 20.86 | 727,107 | +0.38(+1.84%) |
May 18, 2006 | 20.84 | 20.95 | 20.46 | 20.48 | 1,168,984 | -0.44(-2.12%) |
May 17, 2006 | 21.45 | 21.45 | 20.83 | 20.93 | 877,895 | -0.59(-2.73%) |
May 16, 2006 | 21.13 | 21.63 | 20.99 | 21.51 | 526,366 | +0.43(+2.03%) |
May 15, 2006 | 20.95 | 21.27 | 20.69 | 21.09 | 604,689 | -0.19(-0.88%) |
May 12, 2006 | 21.48 | 21.72 | 21.00 | 21.27 | 1,052,733 | -0.24(-1.12%) |
May 11, 2006 | 22.14 | 22.14 | 21.15 | 21.51 | 935,249 | -0.64(-2.90%) |
May 10, 2006 | 22.41 | 22.64 | 22.14 | 22.16 | 437,251 | -0.48(-2.11%) |
May 09, 2006 | 22.56 | 22.85 | 22.51 | 22.63 | 720,632 | +0.01(+0.03%) |
May 08, 2006 | 22.33 | 22.70 | 22.32 | 22.63 | 683,321 | +0.33(+1.48%) |
May 05, 2006 | 21.56 | 22.43 | 21.56 | 22.30 | 981,811 | +1.06(+5.01%) |
May 04, 2006 | 21.10 | 21.73 | 20.90 | 21.23 | 659,577 | +0.12(+0.58%) |
May 03, 2006 | 21.28 | 21.29 | 20.95 | 21.11 | 469,937 | -0.01(-0.06%) |
May 02, 2006 | 21.52 | 21.54 | 20.92 | 21.12 | 1,026,523 | -0.40(-1.84%) |
May 01, 2006 | 21.06 | 21.60 | 21.06 | 21.52 | 966,393 | +0.62(+2.95%) |
Apr 28, 2006 | 22.07 | 22.07 | 20.86 | 20.90 | 1,605,003 | -1.25(-5.64%) |
Apr 27, 2006 | 22.46 | 22.74 | 21.89 | 22.15 | 1,030,840 | -0.81(-3.53%) |
Apr 26, 2006 | 22.46 | 23.19 | 22.45 | 22.96 | 633,367 | +0.34(+1.51%) |
Apr 25, 2006 | 22.78 | 22.88 | 22.55 | 22.62 | 416,899 | -0.24(-1.06%) |
Apr 24, 2006 | 22.41 | 22.86 | 22.25 | 22.86 | 573,237 | +0.14(+0.63%) |
Apr 21, 2006 | 23.35 | 23.35 | 22.65 | 22.72 | 727,107 | -0.48(-2.08%) |
Apr 20, 2006 | 23.17 | 23.22 | 22.81 | 23.20 | 433,242 | +0.10(+0.42%) |
Apr 19, 2006 | 22.62 | 23.39 | 22.62 | 23.11 | 701,205 | +0.41(+1.79%) |
Apr 18, 2006 | 22.67 | 22.86 | 22.54 | 22.70 | 500,464 | +0.11(+0.49%) |
Apr 17, 2006 | 22.77 | 22.92 | 22.56 | 22.59 | 373,421 | -0.08(-0.37%) |
Apr 13, 2006 | 22.65 | 22.88 | 22.52 | 22.67 | 338,577 | +0.02(+0.10%) |
Apr 12, 2006 | 21.98 | 22.68 | 21.98 | 22.65 | 1,376,201 | +0.65(+2.93%) |
Apr 11, 2006 | 21.97 | 22.10 | 21.94 | 22.01 | 448,044 | -0.08(-0.37%) |
Apr 10, 2006 | 21.98 | 22.10 | 21.89 | 22.09 | 403,332 | +0.03(+0.13%) |
Apr 07, 2006 | 22.14 | 22.21 | 21.92 | 22.06 | 424,608 | -0.17(-0.74%) |
Apr 06, 2006 | 22.32 | 22.32 | 22.02 | 22.22 | 614,557 | -0.07(-0.31%) |
Apr 05, 2006 | 21.99 | 22.29 | 21.74 | 22.29 | 1,349,682 | +0.38(+1.75%) |
Apr 04, 2006 | 21.55 | 21.92 | 21.50 | 21.91 | 592,972 | +0.23(+1.05%) |
Apr 03, 2006 | 21.56 | 21.69 | 21.50 | 21.68 | 707,989 | +0.20(+0.92%) |
Mar 31, 2006 | 21.36 | 21.56 | 21.36 | 21.48 | 611,782 | +0.12(+0.56%) |
Mar 30, 2006 | 21.08 | 21.40 | 21.08 | 21.36 | 405,799 | +0.33(+1.56%) |
Mar 29, 2006 | 20.80 | 21.10 | 20.77 | 21.04 | 406,107 | +0.25(+1.22%) |
Mar 28, 2006 | 20.87 | 20.99 | 20.72 | 20.78 | 593,280 | -0.00(-0.02%) |
Mar 27, 2006 | 20.85 | 20.88 | 20.71 | 20.79 | 694,422 | -0.08(-0.37%) |
Mar 24, 2006 | 20.92 | 20.98 | 20.80 | 20.87 | 386,680 | -0.12(-0.56%) |
Mar 23, 2006 | 21.02 | 21.05 | 20.93 | 20.98 | 545,793 | -0.01(-0.05%) |
Mar 22, 2006 | 20.88 | 21.08 | 20.83 | 20.99 | 310,516 | +0.14(+0.67%) |
Mar 21, 2006 | 20.88 | 21.05 | 20.83 | 20.85 | 632,133 | -0.09(-0.45%) |
Mar 20, 2006 | 20.85 | 21.02 | 20.83 | 20.95 | 348,444 | -0.00(-0.02%) |
Mar 17, 2006 | 21.26 | 21.34 | 20.95 | 20.95 | 337,960 | -0.28(-1.30%) |
Mar 16, 2006 | 21.24 | 21.43 | 21.18 | 21.23 | 630,591 | +0.01(+0.06%) |
Mar 15, 2006 | 21.06 | 21.33 | 20.97 | 21.21 | 699,047 | +0.36(+1.73%) |
Mar 14, 2006 | 20.77 | 21.03 | 20.76 | 20.85 | 672,220 | +0.08(+0.39%) |
Mar 13, 2006 | 20.62 | 20.87 | 20.59 | 20.77 | 573,545 | +0.07(+0.36%) |
Mar 10, 2006 | 20.35 | 20.70 | 20.35 | 20.70 | 300,032 | +0.40(+1.95%) |
Mar 09, 2006 | 20.57 | 20.81 | 20.25 | 20.30 | 495,839 | -0.30(-1.48%) |
Mar 08, 2006 | 20.35 | 20.64 | 20.13 | 20.61 | 473,946 | +0.18(+0.86%) |
Mar 07, 2006 | 20.66 | 20.67 | 20.20 | 20.43 | 762,260 | -0.16(-0.79%) |
Mar 06, 2006 | 20.59 | 20.72 | 20.57 | 20.59 | 738,825 | +0.08(+0.38%) |
Mar 03, 2006 | 20.81 | 20.85 | 20.51 | 20.52 | 620,416 | -0.21(-1.02%) |
Mar 02, 2006 | 21.01 | 21.11 | 20.63 | 20.73 | 432,009 | -0.33(-1.59%) |