Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.75 | 23.22 | 22.70 | 23.20 | 159,128 | +0.50(+2.19%) |
May 30, 2006 | 22.90 | 23.03 | 22.48 | 22.71 | 135,920 | -0.28(-1.23%) |
May 26, 2006 | 22.96 | 23.02 | 22.64 | 22.99 | 76,868 | +0.14(+0.60%) |
May 25, 2006 | 22.96 | 23.11 | 22.60 | 22.85 | 85,647 | +0.15(+0.64%) |
May 24, 2006 | 22.65 | 22.90 | 22.09 | 22.71 | 86,944 | +0.09(+0.38%) |
May 23, 2006 | 23.03 | 23.52 | 22.56 | 22.62 | 88,144 | -0.15(-0.68%) |
May 22, 2006 | 22.63 | 23.02 | 22.26 | 22.78 | 132,499 | -0.03(-0.11%) |
May 19, 2006 | 22.54 | 22.98 | 22.10 | 22.80 | 113,762 | +0.27(+1.22%) |
May 18, 2006 | 22.75 | 23.01 | 22.44 | 22.53 | 135,015 | -0.03(-0.15%) |
May 17, 2006 | 22.82 | 22.83 | 22.48 | 22.56 | 107,819 | -0.30(-1.31%) |
May 16, 2006 | 22.73 | 23.03 | 22.48 | 22.86 | 84,288 | +0.25(+1.10%) |
May 15, 2006 | 22.45 | 22.81 | 22.24 | 22.61 | 88,480 | +0.05(+0.23%) |
May 12, 2006 | 22.98 | 22.98 | 22.55 | 22.56 | 108,902 | -0.48(-2.08%) |
May 11, 2006 | 23.69 | 23.80 | 22.91 | 23.04 | 112,089 | -0.59(-2.50%) |
May 10, 2006 | 23.83 | 24.19 | 23.56 | 23.63 | 78,977 | -0.05(-0.22%) |
May 09, 2006 | 23.73 | 23.87 | 23.59 | 23.68 | 73,213 | -0.13(-0.54%) |
May 08, 2006 | 23.94 | 24.04 | 23.62 | 23.81 | 93,897 | -0.12(-0.50%) |
May 05, 2006 | 23.62 | 24.10 | 23.26 | 23.93 | 143,293 | +0.67(+2.87%) |
May 04, 2006 | 23.74 | 23.81 | 23.26 | 23.26 | 198,879 | -0.43(-1.81%) |
May 03, 2006 | 24.10 | 24.22 | 23.40 | 23.69 | 208,779 | -0.49(-2.02%) |
May 02, 2006 | 23.80 | 24.22 | 23.57 | 24.18 | 228,821 | +0.51(+2.14%) |
May 01, 2006 | 23.72 | 24.16 | 23.50 | 23.68 | 139,903 | -0.05(-0.22%) |
Apr 28, 2006 | 23.75 | 23.92 | 23.39 | 23.73 | 142,506 | -0.01(-0.04%) |
Apr 27, 2006 | 23.89 | 24.08 | 23.53 | 23.74 | 193,074 | -0.20(-0.82%) |
Apr 26, 2006 | 23.95 | 24.13 | 23.62 | 23.93 | 230,515 | +0.17(+0.72%) |
Apr 25, 2006 | 23.68 | 24.65 | 23.39 | 23.76 | 311,700 | +0.36(+1.54%) |
Apr 24, 2006 | 23.75 | 23.83 | 23.05 | 23.40 | 147,525 | -0.27(-1.16%) |
Apr 21, 2006 | 23.52 | 23.73 | 23.08 | 23.68 | 297,680 | +0.34(+1.47%) |
Apr 20, 2006 | 23.37 | 23.62 | 23.17 | 23.33 | 69,783 | -0.11(-0.48%) |
Apr 19, 2006 | 23.29 | 23.62 | 23.25 | 23.44 | 101,589 | +0.11(+0.48%) |
Apr 18, 2006 | 22.17 | 23.47 | 22.12 | 23.33 | 200,227 | +1.22(+5.51%) |
Apr 17, 2006 | 22.63 | 22.76 | 22.05 | 22.12 | 209,902 | -0.58(-2.57%) |
Apr 13, 2006 | 22.52 | 22.83 | 22.46 | 22.70 | 136,151 | +0.15(+0.68%) |
Apr 12, 2006 | 22.60 | 22.69 | 22.47 | 22.54 | 167,095 | -0.05(-0.23%) |
Apr 11, 2006 | 23.14 | 23.21 | 22.60 | 22.60 | 156,094 | -0.50(-2.15%) |
Apr 10, 2006 | 23.31 | 23.46 | 22.84 | 23.09 | 77,361 | -0.17(-0.74%) |
Apr 07, 2006 | 23.52 | 23.87 | 23.16 | 23.26 | 104,600 | -0.11(-0.48%) |
Apr 06, 2006 | 23.71 | 23.80 | 23.24 | 23.38 | 106,792 | -0.42(-1.77%) |
Apr 05, 2006 | 23.68 | 24.07 | 23.44 | 23.80 | 258,190 | +0.25(+1.06%) |
Apr 04, 2006 | 23.66 | 23.86 | 23.31 | 23.55 | 382,506 | +0.59(+2.58%) |
Apr 03, 2006 | 23.34 | 23.62 | 22.94 | 22.96 | 106,661 | -0.31(-1.33%) |
Mar 31, 2006 | 22.90 | 23.30 | 22.61 | 23.26 | 135,706 | +0.49(+2.15%) |
Mar 30, 2006 | 23.27 | 23.27 | 22.72 | 22.78 | 70,367 | -0.33(-1.41%) |
Mar 29, 2006 | 22.64 | 23.24 | 22.57 | 23.10 | 148,645 | +0.43(+1.89%) |
Mar 28, 2006 | 22.90 | 22.90 | 22.54 | 22.67 | 254,644 | -0.12(-0.53%) |
Mar 27, 2006 | 23.02 | 23.15 | 22.47 | 22.79 | 95,235 | -0.15(-0.67%) |
Mar 24, 2006 | 23.03 | 23.08 | 22.63 | 22.95 | 44,583 | +0.00(+0.00%) |
Mar 23, 2006 | 23.17 | 23.20 | 22.78 | 22.95 | 56,442 | -0.33(-1.40%) |
Mar 22, 2006 | 22.38 | 23.30 | 22.25 | 23.27 | 146,937 | +0.93(+4.18%) |
Mar 21, 2006 | 23.56 | 23.71 | 22.18 | 22.34 | 306,015 | -1.19(-5.07%) |
Mar 20, 2006 | 23.99 | 23.99 | 23.45 | 23.53 | 123,830 | -0.38(-1.58%) |
Mar 17, 2006 | 23.72 | 24.07 | 23.53 | 23.91 | 437,852 | +0.25(+1.05%) |
Mar 16, 2006 | 23.80 | 24.02 | 23.40 | 23.66 | 200,324 | +0.02(+0.07%) |
Mar 15, 2006 | 23.38 | 23.68 | 23.32 | 23.64 | 341,586 | +0.19(+0.80%) |
Mar 14, 2006 | 23.04 | 23.89 | 23.04 | 23.45 | 135,089 | +0.32(+1.37%) |
Mar 13, 2006 | 23.15 | 23.18 | 22.92 | 23.14 | 115,376 | +0.12(+0.52%) |
Mar 10, 2006 | 22.32 | 23.05 | 22.06 | 23.02 | 125,600 | +0.63(+2.83%) |
Mar 09, 2006 | 22.17 | 22.42 | 22.01 | 22.38 | 567,200 | +0.29(+1.32%) |
Mar 08, 2006 | 22.44 | 22.60 | 22.09 | 22.09 | 137,668 | -0.34(-1.53%) |
Mar 07, 2006 | 23.02 | 23.05 | 22.43 | 22.43 | 69,878 | -0.63(-2.75%) |
Mar 06, 2006 | 23.15 | 23.15 | 22.82 | 23.07 | 90,134 | -0.03(-0.11%) |
Mar 03, 2006 | 22.89 | 23.14 | 22.82 | 23.09 | 174,321 | +0.11(+0.49%) |
Mar 02, 2006 | 23.14 | 23.14 | 22.90 | 22.98 | 117,709 | -0.17(-0.74%) |