Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.96 | 19.96 | 19.90 | 19.91 | 5,166 | -0.11(-0.53%) |
May 30, 2006 | 19.94 | 20.02 | 19.77 | 20.02 | 5,489 | +0.05(+0.23%) |
May 26, 2006 | 19.86 | 20.07 | 19.71 | 19.97 | 10,333 | +0.06(+0.31%) |
May 25, 2006 | 20.02 | 20.13 | 19.91 | 19.91 | 44,240 | -0.12(-0.60%) |
May 24, 2006 | 19.82 | 20.03 | 19.69 | 20.03 | 13,562 | +0.21(+1.08%) |
May 23, 2006 | 19.79 | 19.97 | 19.59 | 19.82 | 14,854 | +0.09(+0.46%) |
May 22, 2006 | 19.97 | 20.13 | 19.73 | 19.73 | 20,021 | -0.18(-0.92%) |
May 19, 2006 | 20.13 | 20.13 | 19.90 | 19.91 | 14,531 | -0.22(-1.08%) |
May 18, 2006 | 19.97 | 20.14 | 19.90 | 20.13 | 15,500 | +0.09(+0.46%) |
May 17, 2006 | 19.98 | 20.05 | 19.97 | 20.04 | 16,146 | +0.06(+0.28%) |
May 16, 2006 | 19.94 | 20.05 | 19.94 | 19.98 | 15,823 | -0.07(-0.36%) |
May 15, 2006 | 20.44 | 20.44 | 20.05 | 20.05 | 31,969 | -0.39(-1.89%) |
May 12, 2006 | 20.58 | 20.58 | 20.38 | 20.44 | 20,667 | -0.09(-0.45%) |
May 11, 2006 | 20.52 | 20.67 | 20.52 | 20.53 | 7,427 | -0.06(-0.30%) |
May 10, 2006 | 20.67 | 20.70 | 20.44 | 20.59 | 45,855 | -0.08(-0.39%) |
May 09, 2006 | 20.67 | 20.75 | 20.67 | 20.67 | 14,208 | -0.07(-0.36%) |
May 08, 2006 | 20.76 | 20.81 | 20.70 | 20.75 | 15,500 | -0.06(-0.27%) |
May 05, 2006 | 20.77 | 20.90 | 20.77 | 20.80 | 21,636 | +0.06(+0.27%) |
May 04, 2006 | 20.99 | 21.00 | 20.75 | 20.75 | 13,885 | -0.16(-0.76%) |
May 03, 2006 | 20.99 | 21.00 | 20.79 | 20.91 | 8,073 | -0.09(-0.43%) |
May 02, 2006 | 21.02 | 21.02 | 20.87 | 21.00 | 6,781 | -0.06(-0.28%) |
May 01, 2006 | 21.06 | 21.06 | 21.04 | 21.05 | 13,239 | +0.02(+0.09%) |
Apr 28, 2006 | 20.64 | 21.08 | 20.52 | 21.04 | 28,417 | +0.32(+1.54%) |
Apr 27, 2006 | 20.61 | 20.72 | 20.53 | 20.72 | 8,396 | +0.05(+0.22%) |
Apr 26, 2006 | 20.66 | 20.75 | 20.52 | 20.67 | 14,531 | -0.08(-0.37%) |
Apr 25, 2006 | 20.73 | 20.89 | 20.62 | 20.75 | 16,469 | +0.00(+0.01%) |
Apr 24, 2006 | 20.75 | 20.89 | 20.72 | 20.74 | 20,667 | -0.08(-0.39%) |
Apr 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 10,979 | -0.08(-0.37%) |
Apr 20, 2006 | 21.13 | 21.18 | 20.75 | 20.90 | 17,437 | -0.20(-0.95%) |
Apr 19, 2006 | 20.98 | 21.11 | 20.89 | 21.10 | 12,594 | +0.10(+0.49%) |
Apr 18, 2006 | 20.90 | 21.07 | 20.86 | 21.00 | 20,021 | +0.04(+0.18%) |
Apr 17, 2006 | 20.79 | 21.05 | 20.75 | 20.96 | 41,011 | +0.19(+0.89%) |
Apr 13, 2006 | 20.73 | 20.78 | 20.73 | 20.78 | 10,979 | +0.05(+0.22%) |
Apr 12, 2006 | 20.75 | 20.79 | 20.69 | 20.73 | 6,135 | -0.05(-0.22%) |
Apr 11, 2006 | 20.67 | 20.78 | 20.67 | 20.78 | 12,594 | +0.12(+0.57%) |
Apr 10, 2006 | 20.70 | 20.74 | 20.62 | 20.66 | 9,364 | +0.03(+0.17%) |
Apr 07, 2006 | 20.75 | 20.75 | 20.62 | 20.63 | 10,333 | -0.12(-0.58%) |
Apr 06, 2006 | 20.59 | 20.78 | 20.59 | 20.75 | 25,834 | +0.20(+0.98%) |
Apr 05, 2006 | 20.63 | 20.67 | 20.44 | 20.55 | 39,719 | -0.08(-0.38%) |
Apr 04, 2006 | 20.60 | 20.78 | 20.59 | 20.62 | 16,792 | -0.05(-0.22%) |
Apr 03, 2006 | 20.57 | 20.87 | 20.52 | 20.67 | 41,657 | +0.02(+0.12%) |
Mar 31, 2006 | 21.06 | 21.06 | 20.63 | 20.65 | 11,625 | -0.48(-2.26%) |
Mar 30, 2006 | 21.13 | 21.21 | 21.02 | 21.12 | 12,594 | +0.06(+0.31%) |
Mar 29, 2006 | 21.31 | 21.31 | 21.06 | 21.06 | 11,302 | -0.37(-1.73%) |
Mar 28, 2006 | 21.44 | 21.44 | 21.31 | 21.43 | 12,917 | +0.06(+0.29%) |
Mar 27, 2006 | 21.35 | 21.40 | 21.34 | 21.37 | 9,687 | +0.08(+0.37%) |
Mar 24, 2006 | 20.95 | 21.29 | 20.89 | 21.29 | 33,907 | +0.42(+2.01%) |
Mar 23, 2006 | 20.83 | 20.90 | 20.81 | 20.87 | 5,166 | +0.12(+0.58%) |
Mar 22, 2006 | 20.44 | 20.77 | 20.44 | 20.75 | 21,313 | +0.48(+2.37%) |
Mar 21, 2006 | 20.44 | 20.56 | 20.27 | 20.27 | 8,396 | -0.17(-0.83%) |
Mar 20, 2006 | 20.42 | 20.44 | 20.29 | 20.44 | 12,917 | +0.02(+0.08%) |
Mar 17, 2006 | 20.52 | 20.52 | 20.36 | 20.42 | 10,656 | -0.09(-0.45%) |
Mar 16, 2006 | 20.52 | 20.52 | 20.46 | 20.52 | 5,489 | +0.01(+0.06%) |
Mar 15, 2006 | 20.48 | 20.52 | 20.44 | 20.50 | 13,239 | -0.02(-0.12%) |
Mar 14, 2006 | 20.58 | 20.59 | 20.53 | 20.53 | 6,135 | +0.03(+0.14%) |
Mar 13, 2006 | 20.44 | 20.50 | 20.36 | 20.50 | 2,906 | +0.12(+0.61%) |
Mar 10, 2006 | 20.17 | 20.38 | 20.13 | 20.38 | 13,239 | +0.17(+0.84%) |
Mar 09, 2006 | 20.05 | 20.25 | 20.05 | 20.21 | 11,948 | +0.16(+0.79%) |
Mar 08, 2006 | 19.97 | 20.05 | 19.97 | 20.05 | 3,875 | +0.05(+0.26%) |
Mar 07, 2006 | 20.16 | 20.16 | 20.00 | 20.00 | 13,239 | -0.23(-1.12%) |
Mar 06, 2006 | 20.44 | 20.44 | 20.22 | 20.22 | 15,823 | -0.23(-1.14%) |
Mar 03, 2006 | 20.44 | 20.52 | 20.44 | 20.45 | 4,520 | +0.02(+0.08%) |
Mar 02, 2006 | 20.11 | 20.44 | 20.10 | 20.44 | 20,667 | +0.25(+1.23%) |