Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.64 | 22.64 | 22.38 | 22.43 | 363,814 | -0.09(-0.40%) |
May 30, 2006 | 23.26 | 23.26 | 22.52 | 22.52 | 217,745 | -0.69(-2.96%) |
May 26, 2006 | 23.29 | 23.43 | 23.12 | 23.21 | 126,782 | -0.04(-0.19%) |
May 25, 2006 | 23.00 | 23.26 | 22.80 | 23.26 | 183,917 | +0.43(+1.87%) |
May 24, 2006 | 22.44 | 22.90 | 22.16 | 22.83 | 376,041 | +0.39(+1.73%) |
May 23, 2006 | 22.99 | 22.99 | 22.41 | 22.44 | 244,014 | -0.48(-2.09%) |
May 22, 2006 | 22.54 | 23.24 | 22.33 | 22.92 | 315,774 | +0.37(+1.62%) |
May 19, 2006 | 22.72 | 22.96 | 22.43 | 22.55 | 348,567 | -0.22(-0.95%) |
May 18, 2006 | 22.93 | 23.26 | 22.72 | 22.77 | 629,832 | +0.19(+0.83%) |
May 17, 2006 | 22.81 | 22.83 | 22.40 | 22.58 | 442,914 | -0.32(-1.40%) |
May 16, 2006 | 23.29 | 23.43 | 22.87 | 22.90 | 644,967 | -0.46(-1.98%) |
May 15, 2006 | 23.48 | 23.52 | 22.96 | 23.37 | 453,456 | +0.86(+3.82%) |
May 12, 2006 | 22.64 | 22.64 | 22.20 | 22.51 | 430,329 | -0.14(-0.63%) |
May 11, 2006 | 23.77 | 23.82 | 22.64 | 22.65 | 624,170 | -1.16(-4.87%) |
May 10, 2006 | 23.97 | 24.07 | 23.61 | 23.81 | 232,867 | -0.23(-0.96%) |
May 09, 2006 | 24.13 | 24.25 | 24.03 | 24.04 | 160,750 | -0.11(-0.46%) |
May 08, 2006 | 24.15 | 24.46 | 24.14 | 24.15 | 158,636 | -0.08(-0.34%) |
May 05, 2006 | 24.45 | 24.45 | 23.79 | 24.23 | 364,233 | -0.07(-0.28%) |
May 04, 2006 | 24.46 | 24.68 | 24.27 | 24.30 | 302,410 | -0.22(-0.91%) |
May 03, 2006 | 24.34 | 24.56 | 24.14 | 24.53 | 163,739 | +0.10(+0.43%) |
May 02, 2006 | 24.68 | 24.68 | 24.31 | 24.42 | 302,432 | -0.13(-0.55%) |
May 01, 2006 | 24.89 | 25.21 | 24.51 | 24.56 | 378,790 | -0.31(-1.23%) |
Apr 28, 2006 | 24.30 | 24.97 | 24.29 | 24.86 | 362,953 | +0.39(+1.59%) |
Apr 27, 2006 | 24.45 | 25.01 | 24.06 | 24.47 | 475,652 | -0.12(-0.49%) |
Apr 26, 2006 | 24.87 | 25.13 | 24.59 | 24.59 | 329,688 | -0.23(-0.93%) |
Apr 25, 2006 | 24.65 | 25.08 | 24.49 | 24.83 | 359,381 | +0.14(+0.58%) |
Apr 24, 2006 | 24.93 | 24.93 | 24.38 | 24.68 | 572,803 | -0.34(-1.34%) |
Apr 21, 2006 | 25.50 | 25.50 | 24.86 | 25.02 | 323,897 | -0.24(-0.95%) |
Apr 20, 2006 | 25.24 | 25.30 | 24.47 | 25.26 | 500,961 | -0.73(-2.79%) |
Apr 19, 2006 | 26.17 | 26.29 | 25.82 | 25.98 | 149,363 | -0.08(-0.32%) |
Apr 18, 2006 | 25.15 | 26.07 | 25.13 | 26.07 | 141,319 | +0.92(+3.66%) |
Apr 17, 2006 | 24.91 | 25.33 | 24.78 | 25.15 | 143,552 | +0.09(+0.36%) |
Apr 13, 2006 | 24.93 | 25.26 | 24.79 | 25.06 | 130,790 | +0.06(+0.24%) |
Apr 12, 2006 | 24.86 | 25.24 | 24.69 | 25.00 | 214,950 | +0.14(+0.57%) |
Apr 11, 2006 | 25.05 | 25.22 | 24.71 | 24.86 | 111,654 | -0.31(-1.22%) |
Apr 10, 2006 | 24.88 | 25.48 | 24.78 | 25.16 | 209,847 | +0.22(+0.90%) |
Apr 07, 2006 | 25.18 | 25.37 | 24.61 | 24.94 | 315,892 | -0.10(-0.42%) |
Apr 06, 2006 | 25.42 | 25.42 | 25.01 | 25.04 | 281,460 | -0.25(-1.00%) |
Apr 05, 2006 | 25.33 | 25.35 | 25.17 | 25.30 | 252,762 | +0.07(+0.30%) |
Apr 04, 2006 | 25.22 | 25.36 | 25.12 | 25.22 | 369,669 | -0.01(-0.03%) |
Apr 03, 2006 | 25.25 | 25.39 | 25.08 | 25.23 | 323,191 | -0.04(-0.15%) |
Mar 31, 2006 | 24.83 | 25.28 | 24.78 | 25.27 | 579,842 | -0.20(-0.79%) |
Mar 30, 2006 | 25.50 | 25.64 | 25.43 | 25.47 | 912,489 | -0.02(-0.09%) |
Mar 29, 2006 | 25.37 | 25.73 | 25.28 | 25.49 | 911,304 | +0.10(+0.41%) |
Mar 28, 2006 | 25.03 | 25.72 | 24.92 | 25.39 | 493,174 | +0.43(+1.74%) |
Mar 27, 2006 | 24.48 | 25.01 | 24.47 | 24.95 | 337,881 | +0.41(+1.68%) |
Mar 24, 2006 | 24.56 | 24.65 | 24.24 | 24.54 | 144,578 | -0.07(-0.27%) |
Mar 23, 2006 | 24.40 | 24.66 | 24.28 | 24.61 | 217,183 | +0.25(+1.04%) |
Mar 22, 2006 | 23.86 | 24.38 | 23.51 | 24.35 | 382,746 | +0.40(+1.69%) |
Mar 21, 2006 | 23.87 | 24.20 | 23.59 | 23.95 | 498,535 | +0.00(+0.00%) |
Mar 20, 2006 | 23.62 | 24.03 | 23.26 | 23.95 | 309,467 | +0.39(+1.65%) |
Mar 17, 2006 | 23.37 | 23.79 | 23.20 | 23.56 | 517,276 | +0.31(+1.32%) |
Mar 16, 2006 | 23.12 | 23.61 | 23.12 | 23.26 | 209,828 | +0.27(+1.17%) |
Mar 15, 2006 | 22.87 | 23.01 | 22.43 | 22.99 | 385,692 | +0.18(+0.79%) |
Mar 14, 2006 | 22.41 | 22.84 | 22.25 | 22.81 | 278,465 | +0.41(+1.84%) |
Mar 13, 2006 | 22.61 | 22.81 | 22.30 | 22.40 | 145,685 | -0.07(-0.33%) |
Mar 10, 2006 | 22.08 | 22.54 | 22.00 | 22.47 | 190,598 | +0.28(+1.25%) |
Mar 09, 2006 | 22.70 | 22.70 | 22.11 | 22.19 | 190,874 | -0.41(-1.82%) |
Mar 08, 2006 | 22.90 | 22.92 | 22.57 | 22.60 | 264,550 | -0.32(-1.40%) |
Mar 07, 2006 | 23.01 | 23.10 | 22.75 | 22.93 | 184,742 | -0.08(-0.36%) |
Mar 06, 2006 | 23.02 | 23.23 | 22.92 | 23.01 | 262,215 | -0.02(-0.10%) |
Mar 03, 2006 | 22.99 | 23.37 | 22.86 | 23.03 | 297,928 | -0.12(-0.52%) |
Mar 02, 2006 | 23.02 | 23.17 | 22.85 | 23.15 | 390,907 | +0.08(+0.36%) |