Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.43 | 19.61 | 19.21 | 19.38 | 94,439 | +0.06(+0.33%) |
May 30, 2006 | 19.36 | 19.66 | 18.77 | 19.31 | 98,485 | -0.57(-2.85%) |
May 26, 2006 | 20.02 | 20.04 | 19.67 | 19.88 | 48,684 | +0.03(+0.14%) |
May 25, 2006 | 19.29 | 20.07 | 19.29 | 19.85 | 79,792 | +0.56(+2.90%) |
May 24, 2006 | 19.15 | 19.39 | 18.82 | 19.29 | 378,596 | -0.11(-0.55%) |
May 23, 2006 | 19.79 | 19.83 | 19.40 | 19.40 | 214,268 | -0.15(-0.77%) |
May 22, 2006 | 19.36 | 19.60 | 19.28 | 19.55 | 320,147 | -0.38(-1.91%) |
May 19, 2006 | 20.06 | 20.14 | 19.65 | 19.93 | 153,726 | -0.23(-1.14%) |
May 18, 2006 | 20.40 | 20.40 | 19.97 | 20.16 | 200,597 | -0.17(-0.85%) |
May 17, 2006 | 20.51 | 20.65 | 20.15 | 20.33 | 258,628 | -0.25(-1.22%) |
May 16, 2006 | 20.57 | 21.19 | 20.43 | 20.58 | 65,424 | +0.07(+0.35%) |
May 15, 2006 | 20.29 | 21.02 | 20.28 | 20.51 | 98,206 | -0.39(-1.85%) |
May 12, 2006 | 21.15 | 21.22 | 20.72 | 20.90 | 86,488 | -0.34(-1.62%) |
May 11, 2006 | 21.51 | 21.89 | 21.22 | 21.24 | 64,029 | -0.11(-0.50%) |
May 10, 2006 | 21.36 | 21.46 | 21.22 | 21.35 | 125,826 | -0.05(-0.23%) |
May 09, 2006 | 21.48 | 21.50 | 21.30 | 21.40 | 215,663 | -0.03(-0.13%) |
May 08, 2006 | 21.43 | 21.61 | 21.43 | 21.43 | 166,560 | -0.15(-0.70%) |
May 05, 2006 | 21.36 | 21.64 | 21.36 | 21.58 | 150,796 | +0.21(+1.01%) |
May 04, 2006 | 21.43 | 21.59 | 21.25 | 21.36 | 125,547 | -0.11(-0.50%) |
May 03, 2006 | 21.43 | 21.55 | 21.43 | 21.47 | 19,808 | -0.04(-0.20%) |
May 02, 2006 | 21.65 | 21.81 | 21.43 | 21.51 | 173,674 | -0.21(-0.96%) |
May 01, 2006 | 21.74 | 21.86 | 21.66 | 21.72 | 6,835 | -0.02(-0.10%) |
Apr 28, 2006 | 21.51 | 21.90 | 21.51 | 21.74 | 123,036 | +0.13(+0.60%) |
Apr 27, 2006 | 21.58 | 21.75 | 21.47 | 21.61 | 35,292 | -0.05(-0.23%) |
Apr 26, 2006 | 21.81 | 21.86 | 21.62 | 21.66 | 133,359 | +0.03(+0.13%) |
Apr 25, 2006 | 21.65 | 21.79 | 21.43 | 21.63 | 206,177 | -0.11(-0.49%) |
Apr 24, 2006 | 21.65 | 21.91 | 21.58 | 21.74 | 41,430 | -0.01(-0.03%) |
Apr 21, 2006 | 21.43 | 21.79 | 21.41 | 21.75 | 63,610 | +0.22(+1.00%) |
Apr 20, 2006 | 21.79 | 22.04 | 21.51 | 21.53 | 61,099 | -0.34(-1.57%) |
Apr 19, 2006 | 21.86 | 22.01 | 21.81 | 21.88 | 143,264 | -0.14(-0.65%) |
Apr 18, 2006 | 21.87 | 22.22 | 21.87 | 22.02 | 78,397 | +0.16(+0.72%) |
Apr 17, 2006 | 21.76 | 22.19 | 21.76 | 21.86 | 31,247 | -0.04(-0.16%) |
Apr 13, 2006 | 21.76 | 22.14 | 21.76 | 21.90 | 67,516 | +0.14(+0.63%) |
Apr 12, 2006 | 21.51 | 21.97 | 21.46 | 21.76 | 351,115 | +0.17(+0.80%) |
Apr 11, 2006 | 21.58 | 21.68 | 21.32 | 21.59 | 438,859 | -0.11(-0.53%) |
Apr 10, 2006 | 21.65 | 21.78 | 21.46 | 21.71 | 98,066 | -0.04(-0.16%) |
Apr 07, 2006 | 22.09 | 22.09 | 21.33 | 21.74 | 84,117 | -0.24(-1.08%) |
Apr 06, 2006 | 21.76 | 22.08 | 21.60 | 21.98 | 84,535 | +0.17(+0.79%) |
Apr 05, 2006 | 22.00 | 22.00 | 21.61 | 21.81 | 140,474 | -0.12(-0.56%) |
Apr 04, 2006 | 21.77 | 22.04 | 21.71 | 21.93 | 68,214 | +0.21(+0.96%) |
Apr 03, 2006 | 21.56 | 22.03 | 21.51 | 21.72 | 56,217 | +0.09(+0.40%) |
Mar 31, 2006 | 21.72 | 21.94 | 21.54 | 21.63 | 96,532 | -0.34(-1.57%) |
Mar 30, 2006 | 21.86 | 22.06 | 21.86 | 21.98 | 62,494 | +0.24(+1.12%) |
Mar 29, 2006 | 21.51 | 21.89 | 21.22 | 21.74 | 120,665 | +0.12(+0.56%) |
Mar 28, 2006 | 21.23 | 21.78 | 21.23 | 21.61 | 114,527 | +0.32(+1.48%) |
Mar 27, 2006 | 21.11 | 21.37 | 21.07 | 21.30 | 136,847 | -0.17(-0.80%) |
Mar 24, 2006 | 21.20 | 21.58 | 21.20 | 21.47 | 35,292 | +0.11(+0.50%) |
Mar 23, 2006 | 21.54 | 21.54 | 21.23 | 21.36 | 33,897 | -0.06(-0.27%) |
Mar 22, 2006 | 21.54 | 21.72 | 21.28 | 21.42 | 84,117 | -0.12(-0.57%) |
Mar 21, 2006 | 21.91 | 21.93 | 21.44 | 21.54 | 103,646 | -0.50(-2.28%) |
Mar 20, 2006 | 21.95 | 22.19 | 21.88 | 22.04 | 31,805 | -0.01(-0.06%) |
Mar 17, 2006 | 22.08 | 22.37 | 21.96 | 22.06 | 51,753 | -0.19(-0.87%) |
Mar 16, 2006 | 22.01 | 22.40 | 22.01 | 22.25 | 109,784 | +0.32(+1.44%) |
Mar 15, 2006 | 21.68 | 22.15 | 21.68 | 21.94 | 98,066 | +0.32(+1.49%) |
Mar 14, 2006 | 21.78 | 21.78 | 21.48 | 21.61 | 82,861 | -0.02(-0.10%) |
Mar 13, 2006 | 21.50 | 21.68 | 21.33 | 21.63 | 67,377 | +0.12(+0.57%) |
Mar 10, 2006 | 21.57 | 21.61 | 21.25 | 21.51 | 56,496 | -0.05(-0.23%) |
Mar 09, 2006 | 21.33 | 21.65 | 21.33 | 21.56 | 109,226 | +0.14(+0.67%) |
Mar 08, 2006 | 21.36 | 21.42 | 20.97 | 21.42 | 240,912 | -0.23(-1.06%) |
Mar 07, 2006 | 22.04 | 22.04 | 21.40 | 21.65 | 157,771 | -0.67(-2.99%) |
Mar 06, 2006 | 22.58 | 22.58 | 22.26 | 22.32 | 74,212 | -0.44(-1.95%) |
Mar 03, 2006 | 22.58 | 22.86 | 22.35 | 22.76 | 83,559 | +0.07(+0.32%) |
Mar 02, 2006 | 22.80 | 22.82 | 22.55 | 22.69 | 85,651 | -0.11(-0.47%) |