Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.95 | 21.25 | 20.91 | 21.25 | 254,611 | +0.47(+2.26%) |
May 30, 2006 | 20.52 | 20.80 | 20.51 | 20.78 | 250,930 | +0.31(+1.53%) |
May 26, 2006 | 20.29 | 20.53 | 20.29 | 20.47 | 71,373 | +0.20(+0.99%) |
May 25, 2006 | 20.05 | 20.41 | 20.01 | 20.27 | 110,638 | +0.20(+1.00%) |
May 24, 2006 | 20.27 | 20.27 | 19.95 | 20.07 | 135,997 | -0.23(-1.13%) |
May 23, 2006 | 20.15 | 20.43 | 20.15 | 20.30 | 120,045 | +0.15(+0.75%) |
May 22, 2006 | 20.25 | 20.29 | 19.99 | 20.15 | 193,668 | -0.13(-0.65%) |
May 19, 2006 | 20.23 | 20.35 | 20.18 | 20.28 | 130,271 | +0.06(+0.29%) |
May 18, 2006 | 20.09 | 20.24 | 20.09 | 20.22 | 178,535 | +0.14(+0.68%) |
May 17, 2006 | 20.37 | 20.43 | 20.05 | 20.08 | 161,560 | -0.28(-1.39%) |
May 16, 2006 | 20.33 | 20.59 | 20.27 | 20.37 | 156,652 | +0.16(+0.77%) |
May 15, 2006 | 20.33 | 20.37 | 20.18 | 20.21 | 149,904 | -0.16(-0.77%) |
May 12, 2006 | 20.54 | 20.54 | 20.34 | 20.37 | 312,896 | -0.17(-0.83%) |
May 11, 2006 | 20.64 | 20.71 | 20.51 | 20.54 | 144,995 | -0.17(-0.83%) |
May 10, 2006 | 20.51 | 20.71 | 20.49 | 20.71 | 121,886 | +0.17(+0.81%) |
May 09, 2006 | 20.56 | 20.71 | 20.46 | 20.54 | 285,083 | -0.21(-1.01%) |
May 08, 2006 | 20.81 | 20.86 | 20.69 | 20.75 | 123,727 | -0.07(-0.33%) |
May 05, 2006 | 20.56 | 20.88 | 20.56 | 20.82 | 165,855 | +0.19(+0.90%) |
May 04, 2006 | 20.88 | 20.88 | 20.55 | 20.63 | 121,681 | -0.50(-2.38%) |
May 03, 2006 | 21.22 | 21.27 | 20.86 | 21.14 | 172,808 | -0.04(-0.21%) |
May 02, 2006 | 21.17 | 21.27 | 21.03 | 21.18 | 130,066 | +0.07(+0.32%) |
May 01, 2006 | 21.27 | 21.37 | 21.03 | 21.11 | 223,935 | -0.04(-0.21%) |
Apr 28, 2006 | 21.03 | 21.25 | 21.03 | 21.16 | 214,732 | +0.03(+0.16%) |
Apr 27, 2006 | 21.17 | 21.27 | 20.90 | 21.12 | 241,727 | -0.02(-0.09%) |
Apr 26, 2006 | 21.35 | 21.45 | 21.14 | 21.14 | 125,363 | -0.21(-0.98%) |
Apr 25, 2006 | 21.37 | 21.51 | 21.31 | 21.35 | 126,590 | +0.02(+0.09%) |
Apr 24, 2006 | 21.44 | 21.52 | 21.32 | 21.33 | 126,181 | -0.23(-1.07%) |
Apr 21, 2006 | 21.41 | 21.61 | 21.18 | 21.56 | 359,115 | +0.25(+1.19%) |
Apr 20, 2006 | 21.41 | 21.44 | 21.15 | 21.31 | 150,722 | -0.08(-0.39%) |
Apr 19, 2006 | 21.03 | 21.39 | 21.03 | 21.39 | 145,200 | +0.16(+0.74%) |
Apr 18, 2006 | 20.92 | 21.24 | 20.84 | 21.24 | 202,666 | +0.28(+1.35%) |
Apr 17, 2006 | 20.69 | 20.98 | 20.68 | 20.95 | 132,929 | +0.23(+1.11%) |
Apr 13, 2006 | 20.99 | 20.99 | 20.70 | 20.72 | 149,290 | -0.27(-1.28%) |
Apr 12, 2006 | 21.05 | 21.26 | 20.93 | 20.99 | 174,649 | -0.07(-0.35%) |
Apr 11, 2006 | 21.22 | 21.36 | 21.03 | 21.07 | 173,013 | -0.03(-0.16%) |
Apr 10, 2006 | 20.95 | 21.43 | 20.95 | 21.10 | 186,715 | +0.14(+0.65%) |
Apr 07, 2006 | 21.25 | 21.38 | 20.88 | 20.96 | 147,654 | -0.23(-1.11%) |
Apr 06, 2006 | 21.12 | 21.24 | 21.08 | 21.20 | 134,361 | +0.20(+0.93%) |
Apr 05, 2006 | 20.76 | 21.09 | 20.73 | 21.00 | 168,309 | +0.22(+1.06%) |
Apr 04, 2006 | 20.81 | 20.99 | 20.72 | 20.78 | 179,148 | +0.04(+0.21%) |
Apr 03, 2006 | 20.88 | 21.02 | 20.67 | 20.74 | 291,832 | -0.15(-0.70%) |
Mar 31, 2006 | 20.98 | 21.01 | 20.79 | 20.88 | 124,340 | -0.10(-0.47%) |
Mar 30, 2006 | 21.03 | 21.17 | 20.93 | 20.98 | 155,425 | -0.08(-0.37%) |
Mar 29, 2006 | 20.93 | 21.14 | 20.90 | 21.06 | 179,148 | +0.11(+0.54%) |
Mar 28, 2006 | 21.17 | 21.17 | 20.78 | 20.95 | 318,009 | -0.25(-1.18%) |
Mar 27, 2006 | 21.12 | 21.26 | 21.03 | 21.20 | 183,238 | +0.02(+0.12%) |
Mar 24, 2006 | 21.22 | 21.41 | 21.05 | 21.17 | 324,758 | -0.20(-0.94%) |
Mar 23, 2006 | 21.15 | 21.46 | 21.14 | 21.37 | 238,660 | +0.20(+0.95%) |
Mar 22, 2006 | 21.07 | 21.31 | 21.03 | 21.17 | 179,353 | +0.12(+0.58%) |
Mar 21, 2006 | 21.04 | 21.12 | 20.98 | 21.05 | 171,990 | -0.02(-0.12%) |
Mar 20, 2006 | 21.27 | 21.31 | 21.03 | 21.07 | 181,398 | -0.20(-0.92%) |
Mar 17, 2006 | 21.34 | 21.35 | 21.12 | 21.27 | 221,890 | -0.12(-0.55%) |
Mar 16, 2006 | 21.25 | 21.39 | 21.17 | 21.39 | 262,792 | +0.12(+0.55%) |
Mar 15, 2006 | 21.03 | 21.30 | 20.98 | 21.27 | 154,812 | +0.15(+0.69%) |
Mar 14, 2006 | 21.03 | 21.14 | 20.91 | 21.12 | 253,793 | +0.05(+0.23%) |
Mar 13, 2006 | 21.14 | 21.18 | 21.01 | 21.07 | 120,659 | -0.04(-0.21%) |
Mar 10, 2006 | 20.85 | 21.25 | 20.85 | 21.12 | 137,429 | +0.15(+0.70%) |
Mar 09, 2006 | 20.84 | 20.98 | 20.79 | 20.97 | 204,507 | +0.05(+0.23%) |
Mar 08, 2006 | 20.79 | 21.03 | 20.79 | 20.92 | 183,238 | -0.10(-0.49%) |
Mar 07, 2006 | 21.32 | 21.36 | 20.91 | 21.03 | 419,240 | -0.36(-1.67%) |
Mar 06, 2006 | 21.38 | 21.44 | 21.30 | 21.38 | 363,818 | -0.06(-0.27%) |
Mar 03, 2006 | 21.42 | 21.47 | 21.41 | 21.44 | 728,455 | +0.02(+0.11%) |
Mar 02, 2006 | 21.62 | 21.63 | 21.42 | 21.42 | 1,158,944 | -0.28(-1.28%) |