Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.64 | 21.83 | 21.61 | 21.83 | 581,328 | +0.36(+1.69%) |
May 30, 2006 | 21.45 | 21.64 | 21.24 | 21.47 | 252,124 | -0.09(-0.43%) |
May 26, 2006 | 21.32 | 21.56 | 21.31 | 21.56 | 163,287 | +0.18(+0.83%) |
May 25, 2006 | 21.11 | 21.39 | 21.11 | 21.39 | 316,819 | +0.30(+1.40%) |
May 24, 2006 | 21.18 | 21.39 | 21.00 | 21.09 | 198,597 | -0.10(-0.46%) |
May 23, 2006 | 21.39 | 21.53 | 21.19 | 21.19 | 128,237 | -0.28(-1.30%) |
May 22, 2006 | 21.22 | 21.55 | 21.20 | 21.47 | 604,460 | +0.18(+0.85%) |
May 19, 2006 | 21.32 | 21.57 | 21.26 | 21.28 | 290,111 | -0.03(-0.16%) |
May 18, 2006 | 21.58 | 21.71 | 21.32 | 21.32 | 536,722 | -0.32(-1.46%) |
May 17, 2006 | 21.85 | 21.89 | 21.58 | 21.64 | 174,236 | -0.36(-1.65%) |
May 16, 2006 | 22.03 | 22.04 | 21.92 | 22.00 | 267,202 | +0.04(+0.19%) |
May 15, 2006 | 21.85 | 22.04 | 21.85 | 21.96 | 350,175 | -0.01(-0.06%) |
May 12, 2006 | 21.73 | 22.03 | 21.73 | 21.97 | 293,220 | +0.19(+0.89%) |
May 11, 2006 | 22.05 | 22.05 | 21.75 | 21.77 | 179,344 | -0.24(-1.07%) |
May 10, 2006 | 22.18 | 22.28 | 21.97 | 22.01 | 183,030 | -0.22(-0.99%) |
May 09, 2006 | 22.25 | 22.30 | 22.13 | 22.23 | 222,977 | -0.08(-0.36%) |
May 08, 2006 | 22.34 | 22.46 | 22.25 | 22.31 | 197,548 | -0.11(-0.49%) |
May 05, 2006 | 22.14 | 22.42 | 22.12 | 22.42 | 247,291 | +0.29(+1.32%) |
May 04, 2006 | 21.95 | 22.17 | 21.95 | 22.13 | 156,492 | +0.14(+0.63%) |
May 03, 2006 | 22.06 | 22.06 | 21.92 | 21.99 | 145,886 | -0.05(-0.21%) |
May 02, 2006 | 21.77 | 22.04 | 21.77 | 22.04 | 184,003 | +0.24(+1.10%) |
May 01, 2006 | 22.01 | 22.21 | 21.74 | 21.80 | 409,787 | -0.27(-1.21%) |
Apr 28, 2006 | 21.97 | 22.11 | 21.92 | 22.06 | 157,496 | +0.11(+0.48%) |
Apr 27, 2006 | 21.66 | 22.00 | 21.64 | 21.96 | 148,785 | +0.28(+1.29%) |
Apr 26, 2006 | 21.43 | 21.79 | 21.43 | 21.68 | 243,833 | +0.16(+0.77%) |
Apr 25, 2006 | 21.62 | 21.66 | 21.38 | 21.51 | 229,388 | -0.15(-0.70%) |
Apr 24, 2006 | 21.66 | 21.71 | 21.41 | 21.66 | 203,556 | -0.03(-0.12%) |
Apr 21, 2006 | 21.80 | 21.83 | 21.64 | 21.69 | 249,612 | -0.16(-0.71%) |
Apr 20, 2006 | 21.85 | 21.91 | 21.75 | 21.85 | 108,317 | -0.05(-0.21%) |
Apr 19, 2006 | 22.10 | 22.17 | 21.81 | 21.89 | 214,193 | -0.27(-1.22%) |
Apr 18, 2006 | 21.74 | 22.16 | 21.69 | 22.16 | 300,245 | +0.50(+2.32%) |
Apr 17, 2006 | 21.76 | 22.04 | 21.62 | 21.66 | 316,251 | -0.21(-0.95%) |
Apr 13, 2006 | 21.55 | 21.94 | 21.34 | 21.87 | 223,420 | +0.22(+0.99%) |
Apr 12, 2006 | 21.70 | 21.88 | 21.55 | 21.65 | 248,496 | -0.05(-0.23%) |
Apr 11, 2006 | 21.71 | 21.79 | 21.66 | 21.70 | 138,767 | -0.05(-0.23%) |
Apr 10, 2006 | 21.52 | 21.85 | 21.52 | 21.75 | 256,032 | +0.17(+0.80%) |
Apr 07, 2006 | 21.61 | 21.61 | 21.29 | 21.58 | 192,659 | +0.05(+0.22%) |
Apr 06, 2006 | 21.64 | 21.68 | 21.47 | 21.53 | 84,794 | -0.09(-0.43%) |
Apr 05, 2006 | 21.78 | 21.83 | 21.62 | 21.63 | 130,099 | -0.23(-1.04%) |
Apr 04, 2006 | 21.74 | 21.90 | 21.67 | 21.85 | 185,396 | +0.03(+0.15%) |
Apr 03, 2006 | 21.81 | 21.96 | 21.72 | 21.82 | 191,527 | +0.00(+0.02%) |
Mar 31, 2006 | 21.83 | 21.84 | 21.69 | 21.82 | 334,380 | +0.06(+0.27%) |
Mar 30, 2006 | 21.88 | 21.97 | 21.68 | 21.76 | 180,683 | -0.17(-0.77%) |
Mar 29, 2006 | 21.99 | 22.03 | 21.77 | 21.93 | 151,419 | +0.05(+0.25%) |
Mar 28, 2006 | 22.02 | 22.10 | 21.85 | 21.87 | 153,226 | -0.08(-0.38%) |
Mar 27, 2006 | 21.96 | 21.98 | 21.79 | 21.96 | 119,299 | +0.04(+0.19%) |
Mar 24, 2006 | 21.87 | 21.96 | 21.80 | 21.91 | 53,982 | -0.01(-0.04%) |
Mar 23, 2006 | 21.98 | 22.04 | 21.87 | 21.92 | 158,207 | -0.12(-0.56%) |
Mar 22, 2006 | 21.78 | 22.06 | 21.77 | 22.04 | 91,655 | +0.18(+0.83%) |
Mar 21, 2006 | 21.85 | 21.99 | 21.75 | 21.86 | 210,695 | -0.08(-0.35%) |
Mar 20, 2006 | 21.74 | 21.94 | 21.74 | 21.94 | 149,624 | +0.08(+0.35%) |
Mar 17, 2006 | 21.92 | 21.92 | 21.78 | 21.86 | 222,387 | +0.02(+0.08%) |
Mar 16, 2006 | 21.97 | 22.10 | 21.72 | 21.85 | 219,619 | -0.21(-0.94%) |
Mar 15, 2006 | 22.15 | 22.15 | 21.95 | 22.05 | 126,471 | -0.08(-0.34%) |
Mar 14, 2006 | 21.89 | 22.13 | 21.83 | 22.13 | 261,404 | +0.16(+0.73%) |
Mar 13, 2006 | 21.93 | 22.15 | 21.81 | 21.97 | 145,119 | +0.01(+0.06%) |
Mar 10, 2006 | 21.80 | 21.96 | 21.75 | 21.96 | 153,709 | +0.15(+0.70%) |
Mar 09, 2006 | 21.89 | 21.89 | 21.74 | 21.80 | 120,796 | -0.10(-0.44%) |
Mar 08, 2006 | 21.63 | 21.91 | 21.60 | 21.90 | 151,267 | +0.16(+0.76%) |
Mar 07, 2006 | 21.70 | 21.74 | 21.42 | 21.74 | 171,605 | +0.03(+0.16%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.64 | 21.70 | 166,055 | -0.20(-0.91%) |
Mar 03, 2006 | 21.79 | 22.02 | 21.72 | 21.90 | 215,230 | +0.05(+0.23%) |
Mar 02, 2006 | 21.77 | 21.85 | 21.68 | 21.85 | 141,105 | +0.02(+0.10%) |