Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.34 | 20.51 | 20.16 | 20.31 | 678,628 | +0.01(+0.03%) |
May 30, 2006 | 20.78 | 20.84 | 20.23 | 20.30 | 555,916 | -0.46(-2.22%) |
May 26, 2006 | 20.18 | 20.84 | 20.18 | 20.76 | 904,903 | +0.68(+3.39%) |
May 25, 2006 | 20.01 | 20.43 | 20.01 | 20.08 | 678,433 | +0.29(+1.45%) |
May 24, 2006 | 20.36 | 20.65 | 19.67 | 19.80 | 1,107,144 | -0.69(-3.35%) |
May 23, 2006 | 21.19 | 21.49 | 20.48 | 20.48 | 1,404,349 | -0.48(-2.27%) |
May 22, 2006 | 21.01 | 21.14 | 19.70 | 20.96 | 2,005,990 | -0.16(-0.78%) |
May 19, 2006 | 21.19 | 21.64 | 20.88 | 21.12 | 1,758,221 | -0.07(-0.31%) |
May 18, 2006 | 21.86 | 22.32 | 21.16 | 21.19 | 1,029,569 | -0.57(-2.63%) |
May 17, 2006 | 22.95 | 22.95 | 21.75 | 21.76 | 1,261,120 | -1.28(-5.57%) |
May 16, 2006 | 23.21 | 23.44 | 22.80 | 23.04 | 727,479 | -0.16(-0.71%) |
May 15, 2006 | 23.32 | 23.62 | 23.00 | 23.21 | 573,503 | -0.31(-1.31%) |
May 12, 2006 | 24.43 | 24.58 | 23.41 | 23.52 | 1,032,110 | -1.00(-4.07%) |
May 11, 2006 | 24.87 | 25.03 | 24.35 | 24.51 | 883,214 | -0.31(-1.26%) |
May 10, 2006 | 23.54 | 25.03 | 23.44 | 24.83 | 2,073,794 | +1.54(+6.62%) |
May 09, 2006 | 23.39 | 23.69 | 22.57 | 23.29 | 1,108,121 | -0.10(-0.44%) |
May 08, 2006 | 23.18 | 24.41 | 23.18 | 23.39 | 2,240,472 | +0.31(+1.35%) |
May 05, 2006 | 22.08 | 23.10 | 22.06 | 23.08 | 827,134 | +1.17(+5.35%) |
May 04, 2006 | 21.34 | 22.16 | 21.32 | 21.90 | 1,274,212 | +0.46(+2.15%) |
May 03, 2006 | 21.85 | 21.97 | 21.44 | 21.44 | 606,525 | -0.58(-2.63%) |
May 02, 2006 | 21.49 | 22.47 | 21.49 | 22.02 | 920,340 | +0.73(+3.41%) |
May 01, 2006 | 22.75 | 22.86 | 21.29 | 21.29 | 2,128,116 | -1.43(-6.28%) |
Apr 28, 2006 | 22.88 | 23.06 | 22.64 | 22.72 | 600,077 | -0.18(-0.78%) |
Apr 27, 2006 | 23.58 | 23.70 | 22.89 | 22.90 | 560,411 | -0.65(-2.76%) |
Apr 26, 2006 | 23.14 | 23.69 | 23.12 | 23.55 | 517,032 | +0.47(+2.02%) |
Apr 25, 2006 | 23.64 | 23.64 | 23.07 | 23.09 | 397,837 | -0.55(-2.34%) |
Apr 24, 2006 | 23.85 | 23.90 | 23.08 | 23.64 | 537,939 | -0.35(-1.45%) |
Apr 21, 2006 | 24.19 | 24.28 | 23.86 | 23.99 | 974,466 | -0.18(-0.74%) |
Apr 20, 2006 | 24.23 | 24.69 | 24.12 | 24.17 | 995,765 | -0.15(-0.63%) |
Apr 19, 2006 | 23.39 | 24.44 | 23.38 | 24.32 | 1,111,833 | +1.02(+4.39%) |
Apr 18, 2006 | 22.92 | 23.35 | 22.76 | 23.30 | 1,761,347 | +0.37(+1.61%) |
Apr 17, 2006 | 23.12 | 23.31 | 22.73 | 22.93 | 519,572 | -0.15(-0.67%) |
Apr 13, 2006 | 23.19 | 23.19 | 22.72 | 23.08 | 525,629 | -0.11(-0.49%) |
Apr 12, 2006 | 22.72 | 23.29 | 22.72 | 23.19 | 676,088 | +0.53(+2.33%) |
Apr 11, 2006 | 23.15 | 23.35 | 22.55 | 22.67 | 523,480 | -0.32(-1.40%) |
Apr 10, 2006 | 23.39 | 23.52 | 22.92 | 22.99 | 509,802 | -0.17(-0.75%) |
Apr 07, 2006 | 24.05 | 24.33 | 23.15 | 23.16 | 829,674 | -0.88(-3.64%) |
Apr 06, 2006 | 23.32 | 24.48 | 23.31 | 24.04 | 3,110,399 | +0.45(+1.91%) |
Apr 05, 2006 | 22.70 | 23.85 | 22.67 | 23.59 | 1,278,706 | +0.78(+3.41%) |
Apr 04, 2006 | 22.97 | 23.04 | 22.72 | 22.81 | 964,305 | +0.25(+1.09%) |
Apr 03, 2006 | 22.60 | 22.84 | 22.45 | 22.56 | 1,041,489 | -0.08(-0.36%) |
Mar 31, 2006 | 22.65 | 22.85 | 22.60 | 22.65 | 442,584 | +0.10(+0.43%) |
Mar 30, 2006 | 23.00 | 23.09 | 22.22 | 22.55 | 892,593 | -0.48(-2.09%) |
Mar 29, 2006 | 21.88 | 23.08 | 21.85 | 23.03 | 887,317 | +1.10(+5.02%) |
Mar 28, 2006 | 22.52 | 22.54 | 21.91 | 21.93 | 588,744 | -0.51(-2.28%) |
Mar 27, 2006 | 22.75 | 22.88 | 22.42 | 22.44 | 914,283 | -0.23(-1.02%) |
Mar 24, 2006 | 22.49 | 23.41 | 22.49 | 22.67 | 2,355,758 | +0.76(+3.46%) |
Mar 23, 2006 | 22.04 | 22.04 | 21.75 | 21.91 | 644,433 | -0.12(-0.56%) |
Mar 22, 2006 | 22.00 | 22.34 | 21.50 | 22.04 | 805,639 | +0.04(+0.19%) |
Mar 21, 2006 | 22.51 | 22.63 | 21.95 | 22.00 | 1,545,820 | -0.39(-1.76%) |
Mar 20, 2006 | 22.70 | 23.57 | 22.34 | 22.39 | 1,240,994 | -0.19(-0.84%) |
Mar 17, 2006 | 22.31 | 22.89 | 21.97 | 22.58 | 994,397 | +0.39(+1.78%) |
Mar 16, 2006 | 21.62 | 22.59 | 21.55 | 22.19 | 1,550,705 | +0.83(+3.91%) |
Mar 15, 2006 | 21.52 | 21.54 | 21.24 | 21.35 | 1,503,418 | +0.05(+0.24%) |
Mar 14, 2006 | 20.57 | 21.90 | 20.52 | 21.30 | 2,823,940 | +0.89(+4.34%) |
Mar 13, 2006 | 20.16 | 20.47 | 20.12 | 20.41 | 896,892 | +0.37(+1.86%) |
Mar 10, 2006 | 20.04 | 20.33 | 19.95 | 20.04 | 413,860 | +0.08(+0.41%) |
Mar 09, 2006 | 20.08 | 20.27 | 19.90 | 19.96 | 625,284 | -0.12(-0.59%) |
Mar 08, 2006 | 19.99 | 20.19 | 19.93 | 20.08 | 622,744 | +0.14(+0.69%) |
Mar 07, 2006 | 20.09 | 20.21 | 19.85 | 19.94 | 316,354 | -0.36(-1.77%) |
Mar 06, 2006 | 20.39 | 20.47 | 20.17 | 20.30 | 832,409 | -0.10(-0.48%) |
Mar 03, 2006 | 20.09 | 20.64 | 20.09 | 20.39 | 2,487,068 | +0.33(+1.66%) |
Mar 02, 2006 | 19.74 | 20.18 | 19.73 | 20.06 | 886,731 | +0.33(+1.66%) |