Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.87 | 20.19 | 19.83 | 20.08 | 251,783 | +0.23(+1.15%) |
May 30, 2006 | 20.61 | 20.61 | 19.83 | 19.85 | 297,645 | -0.89(-4.29%) |
May 26, 2006 | 20.80 | 21.06 | 20.64 | 20.74 | 120,464 | -0.20(-0.94%) |
May 25, 2006 | 20.74 | 21.02 | 20.64 | 20.93 | 131,930 | +0.32(+1.55%) |
May 24, 2006 | 20.18 | 20.80 | 20.08 | 20.61 | 235,120 | +0.41(+2.04%) |
May 23, 2006 | 20.58 | 20.85 | 20.14 | 20.20 | 165,715 | -0.22(-1.09%) |
May 22, 2006 | 20.44 | 20.88 | 20.02 | 20.42 | 262,178 | -0.04(-0.19%) |
May 19, 2006 | 20.36 | 20.52 | 20.15 | 20.46 | 271,657 | +0.07(+0.35%) |
May 18, 2006 | 20.51 | 20.61 | 20.38 | 20.39 | 326,844 | -0.19(-0.92%) |
May 17, 2006 | 20.44 | 20.79 | 20.41 | 20.58 | 118,171 | +0.02(+0.10%) |
May 16, 2006 | 20.68 | 20.74 | 20.45 | 20.56 | 114,961 | -0.09(-0.41%) |
May 15, 2006 | 20.25 | 20.79 | 20.25 | 20.64 | 147,370 | +0.17(+0.83%) |
May 12, 2006 | 20.54 | 20.54 | 20.30 | 20.47 | 165,868 | -0.17(-0.82%) |
May 11, 2006 | 21.03 | 21.04 | 20.64 | 20.64 | 122,604 | -0.41(-1.93%) |
May 10, 2006 | 21.42 | 21.56 | 21.00 | 21.05 | 80,870 | -0.45(-2.10%) |
May 09, 2006 | 21.49 | 21.67 | 21.38 | 21.50 | 70,627 | -0.09(-0.39%) |
May 08, 2006 | 21.10 | 21.65 | 21.04 | 21.59 | 81,481 | +0.13(+0.61%) |
May 05, 2006 | 21.26 | 21.68 | 21.23 | 21.46 | 90,501 | +0.29(+1.36%) |
May 04, 2006 | 20.55 | 21.23 | 20.54 | 21.17 | 105,483 | +0.60(+2.89%) |
May 03, 2006 | 20.55 | 20.78 | 20.47 | 20.57 | 215,246 | +0.03(+0.16%) |
May 02, 2006 | 20.77 | 20.78 | 20.32 | 20.54 | 296,116 | -0.26(-1.26%) |
May 01, 2006 | 21.50 | 21.50 | 20.80 | 20.80 | 167,855 | -0.70(-3.26%) |
Apr 28, 2006 | 21.59 | 22.23 | 21.36 | 21.50 | 173,817 | +0.29(+1.36%) |
Apr 27, 2006 | 21.04 | 21.51 | 20.89 | 21.21 | 101,508 | +0.01(+0.03%) |
Apr 26, 2006 | 21.00 | 21.40 | 20.96 | 21.21 | 91,418 | +0.26(+1.25%) |
Apr 25, 2006 | 21.05 | 21.16 | 20.87 | 20.95 | 123,675 | -0.09(-0.43%) |
Apr 24, 2006 | 21.35 | 21.36 | 21.00 | 21.04 | 86,068 | -0.36(-1.68%) |
Apr 21, 2006 | 21.72 | 21.72 | 21.25 | 21.40 | 93,864 | -0.20(-0.94%) |
Apr 20, 2006 | 21.61 | 21.66 | 21.43 | 21.60 | 97,992 | -0.09(-0.39%) |
Apr 19, 2006 | 21.53 | 21.70 | 21.49 | 21.68 | 74,602 | +0.12(+0.58%) |
Apr 18, 2006 | 21.32 | 21.65 | 21.22 | 21.56 | 116,795 | +0.30(+1.42%) |
Apr 17, 2006 | 21.24 | 21.31 | 21.02 | 21.26 | 52,588 | -0.03(-0.15%) |
Apr 13, 2006 | 21.15 | 21.32 | 21.06 | 21.29 | 57,480 | +0.14(+0.65%) |
Apr 12, 2006 | 21.12 | 21.25 | 20.81 | 21.15 | 131,930 | +0.02(+0.09%) |
Apr 11, 2006 | 21.59 | 21.59 | 21.10 | 21.14 | 71,239 | -0.38(-1.76%) |
Apr 10, 2006 | 21.59 | 21.87 | 21.43 | 21.51 | 79,800 | -0.11(-0.51%) |
Apr 07, 2006 | 22.44 | 22.46 | 21.62 | 21.63 | 81,787 | -0.74(-3.30%) |
Apr 06, 2006 | 22.57 | 22.57 | 22.25 | 22.36 | 87,749 | -0.26(-1.13%) |
Apr 05, 2006 | 22.37 | 22.66 | 22.10 | 22.62 | 68,487 | +0.15(+0.67%) |
Apr 04, 2006 | 22.01 | 22.82 | 21.76 | 22.47 | 176,416 | +0.71(+3.28%) |
Apr 03, 2006 | 22.36 | 22.38 | 21.70 | 21.76 | 118,324 | -0.67(-2.98%) |
Mar 31, 2006 | 22.27 | 22.44 | 22.19 | 22.42 | 99,520 | +0.09(+0.38%) |
Mar 30, 2006 | 22.26 | 22.35 | 22.14 | 22.34 | 84,692 | +0.10(+0.44%) |
Mar 29, 2006 | 21.29 | 22.36 | 21.29 | 22.24 | 71,545 | +0.33(+1.49%) |
Mar 28, 2006 | 21.91 | 22.00 | 21.79 | 21.91 | 81,481 | +0.00(+0.00%) |
Mar 27, 2006 | 21.80 | 21.98 | 21.66 | 21.91 | 72,462 | -0.21(-0.95%) |
Mar 24, 2006 | 21.93 | 22.12 | 21.80 | 22.12 | 45,556 | +0.20(+0.89%) |
Mar 23, 2006 | 21.78 | 21.95 | 21.51 | 21.93 | 82,399 | +0.16(+0.72%) |
Mar 22, 2006 | 21.27 | 21.80 | 21.22 | 21.77 | 100,285 | +0.50(+2.37%) |
Mar 21, 2006 | 21.65 | 21.78 | 21.21 | 21.27 | 93,558 | -0.47(-2.17%) |
Mar 20, 2006 | 21.99 | 21.99 | 21.63 | 21.74 | 90,959 | -0.24(-1.10%) |
Mar 17, 2006 | 21.91 | 21.99 | 21.72 | 21.98 | 264,777 | +0.16(+0.75%) |
Mar 16, 2006 | 21.79 | 22.04 | 21.68 | 21.82 | 66,194 | +0.03(+0.12%) |
Mar 15, 2006 | 21.69 | 21.83 | 21.39 | 21.79 | 81,023 | +0.01(+0.06%) |
Mar 14, 2006 | 21.38 | 21.81 | 21.21 | 21.78 | 90,654 | +0.35(+1.65%) |
Mar 13, 2006 | 21.25 | 21.66 | 21.13 | 21.42 | 133,153 | +0.13(+0.61%) |
Mar 10, 2006 | 20.83 | 21.38 | 20.76 | 21.29 | 109,151 | +0.53(+2.55%) |
Mar 09, 2006 | 20.87 | 21.17 | 20.70 | 20.76 | 122,299 | -0.10(-0.47%) |
Mar 08, 2006 | 20.77 | 21.07 | 20.66 | 20.86 | 139,573 | +0.05(+0.22%) |
Mar 07, 2006 | 20.82 | 20.99 | 20.77 | 20.81 | 120,158 | -0.05(-0.22%) |
Mar 06, 2006 | 20.37 | 21.16 | 20.37 | 20.86 | 104,565 | -0.13(-0.62%) |
Mar 03, 2006 | 20.87 | 21.19 | 20.74 | 20.99 | 118,477 | +0.12(+0.56%) |
Mar 02, 2006 | 21.16 | 21.19 | 20.74 | 20.87 | 143,548 | -0.33(-1.57%) |