Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.29 | 23.38 | 23.18 | 23.34 | 34,658 | +0.28(+1.20%) |
May 30, 2006 | 23.32 | 23.32 | 23.03 | 23.07 | 41,946 | -0.18(-0.77%) |
May 26, 2006 | 23.38 | 23.38 | 23.17 | 23.25 | 107,353 | +0.17(+0.76%) |
May 25, 2006 | 22.90 | 23.10 | 22.85 | 23.07 | 249,899 | +0.31(+1.36%) |
May 24, 2006 | 22.79 | 22.81 | 22.42 | 22.76 | 49,944 | -0.11(-0.47%) |
May 23, 2006 | 22.78 | 23.06 | 22.78 | 22.87 | 64,696 | +0.08(+0.37%) |
May 22, 2006 | 22.67 | 22.81 | 22.48 | 22.79 | 165,829 | -0.43(-1.84%) |
May 19, 2006 | 23.06 | 23.21 | 22.87 | 23.21 | 47,811 | +0.13(+0.58%) |
May 18, 2006 | 23.32 | 23.38 | 23.08 | 23.08 | 101,132 | -0.02(-0.07%) |
May 17, 2006 | 23.83 | 23.83 | 22.99 | 23.10 | 148,055 | -0.87(-3.62%) |
May 16, 2006 | 24.08 | 24.08 | 23.83 | 23.96 | 532,679 | +0.10(+0.40%) |
May 15, 2006 | 24.00 | 24.05 | 23.78 | 23.87 | 99,710 | -0.34(-1.39%) |
May 12, 2006 | 24.50 | 24.55 | 24.18 | 24.20 | 177,559 | -0.45(-1.83%) |
May 11, 2006 | 24.80 | 24.83 | 24.63 | 24.65 | 140,412 | -0.19(-0.75%) |
May 10, 2006 | 24.76 | 24.87 | 24.70 | 24.84 | 95,800 | +0.07(+0.30%) |
May 09, 2006 | 24.61 | 24.78 | 24.61 | 24.77 | 299,310 | +0.12(+0.48%) |
May 08, 2006 | 24.61 | 24.70 | 24.55 | 24.65 | 29,326 | +0.02(+0.09%) |
May 05, 2006 | 24.50 | 24.69 | 24.48 | 24.63 | 86,380 | +0.28(+1.13%) |
May 04, 2006 | 24.09 | 24.36 | 24.07 | 24.35 | 55,276 | +0.26(+1.10%) |
May 03, 2006 | 24.11 | 24.11 | 23.96 | 24.09 | 112,507 | -0.12(-0.49%) |
May 02, 2006 | 24.20 | 24.24 | 24.10 | 24.20 | 41,412 | +0.34(+1.41%) |
May 01, 2006 | 24.22 | 24.22 | 23.83 | 23.87 | 136,680 | -0.18(-0.75%) |
Apr 28, 2006 | 23.83 | 24.13 | 23.83 | 24.05 | 59,186 | +0.15(+0.64%) |
Apr 27, 2006 | 23.63 | 23.94 | 23.55 | 23.89 | 154,809 | +0.10(+0.43%) |
Apr 26, 2006 | 23.69 | 23.84 | 23.69 | 23.79 | 62,030 | +0.07(+0.31%) |
Apr 25, 2006 | 23.75 | 23.76 | 23.54 | 23.72 | 61,497 | -0.01(-0.02%) |
Apr 24, 2006 | 23.57 | 23.74 | 23.49 | 23.73 | 55,809 | +0.26(+1.13%) |
Apr 21, 2006 | 23.41 | 23.54 | 23.35 | 23.46 | 150,721 | +0.23(+0.99%) |
Apr 20, 2006 | 23.17 | 23.25 | 23.12 | 23.23 | 307,130 | -0.07(-0.31%) |
Apr 19, 2006 | 23.01 | 23.30 | 22.98 | 23.30 | 64,341 | +0.28(+1.23%) |
Apr 18, 2006 | 22.79 | 23.03 | 22.74 | 23.02 | 114,285 | +0.38(+1.66%) |
Apr 17, 2006 | 22.70 | 22.82 | 22.65 | 22.65 | 77,138 | +0.15(+0.68%) |
Apr 13, 2006 | 22.54 | 22.53 | 22.37 | 22.49 | 52,432 | -0.04(-0.20%) |
Apr 12, 2006 | 22.52 | 22.58 | 22.42 | 22.54 | 73,227 | -0.07(-0.32%) |
Apr 11, 2006 | 22.76 | 22.81 | 22.54 | 22.61 | 148,944 | -0.21(-0.91%) |
Apr 10, 2006 | 22.83 | 22.93 | 22.78 | 22.82 | 91,357 | +0.00(+0.00%) |
Apr 07, 2006 | 23.21 | 23.24 | 22.82 | 22.82 | 385,690 | -0.48(-2.05%) |
Apr 06, 2006 | 23.26 | 23.35 | 23.20 | 23.30 | 282,425 | -0.17(-0.72%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.33 | 23.47 | 213,818 | +0.10(+0.41%) |
Apr 04, 2006 | 23.28 | 23.43 | 23.18 | 23.37 | 160,852 | +0.30(+1.32%) |
Apr 03, 2006 | 23.06 | 23.19 | 22.95 | 23.07 | 1,111,571 | +0.12(+0.54%) |
Mar 31, 2006 | 22.99 | 23.04 | 22.92 | 22.94 | 119,795 | -0.10(-0.44%) |
Mar 30, 2006 | 22.90 | 23.11 | 22.90 | 23.05 | 81,048 | +0.23(+1.01%) |
Mar 29, 2006 | 22.58 | 22.88 | 22.58 | 22.81 | 156,053 | +0.24(+1.07%) |
Mar 28, 2006 | 22.84 | 22.89 | 22.56 | 22.57 | 281,180 | -0.26(-1.13%) |
Mar 27, 2006 | 22.90 | 22.93 | 22.76 | 22.83 | 248,477 | -0.23(-1.00%) |
Mar 24, 2006 | 22.93 | 23.07 | 22.89 | 23.06 | 340,367 | +0.18(+0.79%) |
Mar 23, 2006 | 23.02 | 23.08 | 22.80 | 22.88 | 231,592 | -0.34(-1.48%) |
Mar 22, 2006 | 23.07 | 23.23 | 23.07 | 23.23 | 86,558 | +0.17(+0.76%) |
Mar 21, 2006 | 23.15 | 23.21 | 23.02 | 23.05 | 256,830 | -0.19(-0.80%) |
Mar 20, 2006 | 23.26 | 23.26 | 23.19 | 23.24 | 109,664 | +0.09(+0.39%) |
Mar 17, 2006 | 23.15 | 23.23 | 23.03 | 23.15 | 146,989 | +0.03(+0.12%) |
Mar 16, 2006 | 22.97 | 23.17 | 22.96 | 23.12 | 235,502 | +0.13(+0.56%) |
Mar 15, 2006 | 22.94 | 22.99 | 22.80 | 22.99 | 100,599 | +0.10(+0.44%) |
Mar 14, 2006 | 22.56 | 22.90 | 22.52 | 22.89 | 178,626 | +0.28(+1.24%) |
Mar 13, 2006 | 22.59 | 22.66 | 22.58 | 22.61 | 259,319 | +0.15(+0.65%) |
Mar 10, 2006 | 22.24 | 22.46 | 22.14 | 22.46 | 150,366 | +0.25(+1.14%) |
Mar 09, 2006 | 22.28 | 22.31 | 22.19 | 22.21 | 96,867 | -0.06(-0.25%) |
Mar 08, 2006 | 22.08 | 22.29 | 22.08 | 22.26 | 50,477 | +0.12(+0.53%) |
Mar 07, 2006 | 22.16 | 22.22 | 22.08 | 22.14 | 148,944 | -0.34(-1.50%) |
Mar 06, 2006 | 22.67 | 22.70 | 22.44 | 22.48 | 164,407 | -0.16(-0.72%) |
Mar 03, 2006 | 22.65 | 22.74 | 22.53 | 22.65 | 92,068 | -0.10(-0.45%) |
Mar 02, 2006 | 22.67 | 22.75 | 22.52 | 22.75 | 49,766 | +0.02(+0.10%) |