Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.17 | 19.48 | 18.89 | 19.06 | 21,094 | -0.12(-0.61%) |
May 30, 2006 | 19.53 | 19.67 | 19.07 | 19.17 | 12,330 | -0.20(-1.01%) |
May 26, 2006 | 19.50 | 19.53 | 19.06 | 19.37 | 22,928 | -0.26(-1.30%) |
May 25, 2006 | 19.63 | 19.64 | 19.16 | 19.63 | 20,279 | -0.20(-0.99%) |
May 24, 2006 | 19.77 | 19.96 | 19.68 | 19.82 | 8,967 | -0.05(-0.25%) |
May 23, 2006 | 20.17 | 20.17 | 19.70 | 19.87 | 12,126 | -0.20(-0.98%) |
May 22, 2006 | 20.71 | 20.71 | 19.73 | 20.07 | 18,343 | -0.64(-3.08%) |
May 19, 2006 | 20.90 | 21.00 | 20.40 | 20.71 | 14,572 | -0.39(-1.86%) |
May 18, 2006 | 21.78 | 21.78 | 21.02 | 21.10 | 9,986 | -0.69(-3.15%) |
May 17, 2006 | 21.83 | 22.12 | 21.45 | 21.78 | 12,942 | -0.02(-0.09%) |
May 16, 2006 | 21.83 | 21.93 | 21.78 | 21.80 | 10,903 | -0.11(-0.49%) |
May 15, 2006 | 22.18 | 22.18 | 21.78 | 21.91 | 9,681 | -0.41(-1.85%) |
May 12, 2006 | 22.35 | 22.35 | 22.23 | 22.32 | 11,311 | -0.03(-0.13%) |
May 11, 2006 | 22.58 | 22.58 | 22.23 | 22.35 | 4,178 | -0.30(-1.34%) |
May 10, 2006 | 22.68 | 22.79 | 22.61 | 22.66 | 8,458 | +0.01(+0.04%) |
May 09, 2006 | 22.28 | 22.84 | 22.28 | 22.65 | 25,985 | +0.43(+1.94%) |
May 08, 2006 | 22.11 | 22.25 | 21.98 | 22.22 | 12,738 | +0.17(+0.76%) |
May 05, 2006 | 21.69 | 22.13 | 21.58 | 22.05 | 16,202 | -0.07(-0.31%) |
May 04, 2006 | 20.85 | 22.18 | 19.63 | 22.12 | 106,491 | -0.57(-2.51%) |
May 03, 2006 | 22.82 | 22.96 | 22.62 | 22.69 | 27,718 | -0.12(-0.52%) |
May 02, 2006 | 23.31 | 23.31 | 22.67 | 22.81 | 32,609 | -0.50(-2.15%) |
May 01, 2006 | 23.35 | 23.43 | 23.31 | 23.31 | 35,055 | -0.11(-0.46%) |
Apr 28, 2006 | 23.50 | 23.54 | 23.40 | 23.41 | 47,080 | -0.10(-0.42%) |
Apr 27, 2006 | 23.50 | 23.55 | 23.41 | 23.51 | 9,986 | +0.06(+0.25%) |
Apr 26, 2006 | 23.26 | 23.52 | 23.16 | 23.45 | 12,942 | +0.10(+0.42%) |
Apr 25, 2006 | 23.40 | 23.55 | 23.30 | 23.35 | 18,750 | +0.00(+0.00%) |
Apr 24, 2006 | 23.50 | 23.54 | 23.31 | 23.35 | 15,489 | -0.20(-0.83%) |
Apr 21, 2006 | 23.55 | 23.55 | 23.52 | 23.55 | 19,260 | +0.01(+0.04%) |
Apr 20, 2006 | 23.51 | 23.57 | 23.50 | 23.54 | 20,483 | +0.04(+0.17%) |
Apr 19, 2006 | 23.40 | 23.61 | 23.40 | 23.50 | 62,264 | +0.10(+0.42%) |
Apr 18, 2006 | 23.31 | 23.49 | 23.31 | 23.40 | 25,374 | +0.10(+0.42%) |
Apr 17, 2006 | 23.08 | 23.52 | 23.02 | 23.31 | 19,056 | -0.02(-0.08%) |
Apr 13, 2006 | 23.54 | 23.99 | 23.26 | 23.33 | 47,895 | -0.22(-0.92%) |
Apr 12, 2006 | 24.87 | 24.91 | 23.45 | 23.54 | 40,864 | -1.39(-5.59%) |
Apr 11, 2006 | 25.51 | 25.51 | 24.51 | 24.93 | 45,653 | -0.70(-2.72%) |
Apr 10, 2006 | 23.02 | 25.77 | 22.69 | 25.63 | 122,286 | +3.25(+14.51%) |
Apr 07, 2006 | 22.42 | 22.55 | 22.34 | 22.38 | 32,915 | +0.08(+0.35%) |
Apr 06, 2006 | 22.27 | 22.31 | 22.18 | 22.30 | 21,909 | +0.03(+0.13%) |
Apr 05, 2006 | 22.21 | 22.57 | 22.12 | 22.28 | 18,139 | +0.17(+0.75%) |
Apr 04, 2006 | 22.40 | 22.77 | 21.78 | 22.11 | 26,291 | -0.26(-1.18%) |
Apr 03, 2006 | 21.78 | 22.48 | 21.78 | 22.37 | 18,648 | +0.59(+2.70%) |
Mar 31, 2006 | 21.78 | 21.87 | 21.59 | 21.78 | 50,341 | +0.06(+0.27%) |
Mar 30, 2006 | 21.78 | 21.82 | 21.64 | 21.73 | 17,527 | -0.02(-0.09%) |
Mar 29, 2006 | 21.49 | 22.05 | 21.49 | 21.75 | 37,501 | +0.29(+1.37%) |
Mar 28, 2006 | 21.02 | 21.51 | 20.97 | 21.45 | 67,869 | +0.43(+2.05%) |
Mar 27, 2006 | 20.98 | 21.16 | 20.91 | 21.02 | 28,431 | +0.04(+0.19%) |
Mar 24, 2006 | 20.80 | 21.48 | 20.78 | 20.98 | 34,953 | +0.05(+0.23%) |
Mar 23, 2006 | 20.71 | 20.93 | 20.64 | 20.93 | 44,634 | +0.03(+0.14%) |
Mar 22, 2006 | 20.82 | 20.91 | 20.70 | 20.90 | 38,418 | +0.04(+0.19%) |
Mar 21, 2006 | 21.10 | 21.13 | 20.80 | 20.86 | 30,164 | -0.19(-0.89%) |
Mar 20, 2006 | 20.75 | 21.10 | 20.75 | 21.05 | 60,328 | +0.38(+1.85%) |
Mar 17, 2006 | 20.61 | 20.73 | 20.58 | 20.67 | 8,967 | +0.03(+0.14%) |
Mar 16, 2006 | 20.75 | 20.75 | 20.51 | 20.64 | 20,584 | -0.12(-0.57%) |
Mar 15, 2006 | 20.80 | 20.85 | 20.73 | 20.75 | 35,259 | -0.04(-0.19%) |
Mar 14, 2006 | 20.75 | 20.79 | 20.63 | 20.79 | 36,584 | -0.06(-0.28%) |
Mar 13, 2006 | 20.51 | 20.90 | 20.51 | 20.85 | 48,507 | +0.25(+1.19%) |
Mar 10, 2006 | 20.59 | 20.64 | 20.48 | 20.61 | 31,692 | -0.04(-0.19%) |
Mar 09, 2006 | 20.56 | 20.71 | 20.56 | 20.65 | 15,591 | +0.07(+0.33%) |
Mar 08, 2006 | 20.26 | 20.68 | 20.26 | 20.58 | 46,265 | +0.31(+1.55%) |
Mar 07, 2006 | 20.71 | 20.71 | 20.20 | 20.26 | 20,381 | -0.33(-1.62%) |
Mar 06, 2006 | 20.61 | 20.96 | 20.46 | 20.60 | 45,755 | +0.03(+0.14%) |
Mar 03, 2006 | 20.61 | 20.61 | 20.45 | 20.57 | 28,533 | +0.06(+0.29%) |
Mar 02, 2006 | 21.21 | 21.21 | 20.37 | 20.51 | 28,533 | -0.70(-3.29%) |