Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.03 | 23.17 | 22.31 | 22.52 | 294,082 | -0.48(-2.09%) |
May 30, 2006 | 23.59 | 23.62 | 22.85 | 23.00 | 47,496 | -0.53(-2.24%) |
May 26, 2006 | 23.46 | 24.03 | 23.43 | 23.53 | 87,101 | +0.07(+0.28%) |
May 25, 2006 | 22.74 | 23.76 | 22.74 | 23.46 | 347,344 | +0.32(+1.37%) |
May 24, 2006 | 24.07 | 24.07 | 22.21 | 23.14 | 379,818 | -0.76(-3.17%) |
May 23, 2006 | 23.72 | 23.99 | 23.66 | 23.90 | 276,176 | +0.29(+1.23%) |
May 22, 2006 | 23.72 | 23.72 | 23.39 | 23.61 | 316,236 | -0.13(-0.53%) |
May 19, 2006 | 23.59 | 23.74 | 23.14 | 23.74 | 145,978 | +0.15(+0.61%) |
May 18, 2006 | 23.63 | 23.84 | 23.26 | 23.59 | 191,502 | +0.06(+0.25%) |
May 17, 2006 | 24.61 | 24.61 | 23.33 | 23.53 | 149,620 | -1.08(-4.39%) |
May 16, 2006 | 24.71 | 24.84 | 24.45 | 24.61 | 282,094 | -0.11(-0.45%) |
May 15, 2006 | 24.32 | 24.82 | 24.02 | 24.73 | 267,375 | +0.34(+1.41%) |
May 12, 2006 | 24.49 | 24.93 | 24.09 | 24.38 | 425,645 | -0.32(-1.28%) |
May 11, 2006 | 25.37 | 25.57 | 24.65 | 24.70 | 613,960 | +0.11(+0.46%) |
May 10, 2006 | 24.98 | 25.09 | 24.46 | 24.59 | 113,960 | -0.35(-1.40%) |
May 09, 2006 | 24.80 | 25.04 | 24.80 | 24.94 | 142,640 | +0.13(+0.53%) |
May 08, 2006 | 25.34 | 25.34 | 24.57 | 24.80 | 181,638 | -0.53(-2.11%) |
May 05, 2006 | 25.44 | 25.46 | 25.29 | 25.34 | 94,233 | -0.07(-0.26%) |
May 04, 2006 | 25.70 | 25.90 | 25.39 | 25.40 | 67,223 | -0.23(-0.90%) |
May 03, 2006 | 25.54 | 25.91 | 25.54 | 25.64 | 160,698 | +0.11(+0.44%) |
May 02, 2006 | 24.98 | 26.14 | 24.98 | 25.52 | 218,057 | +0.55(+2.19%) |
May 01, 2006 | 25.55 | 25.67 | 24.82 | 24.98 | 45,068 | -0.57(-2.24%) |
Apr 28, 2006 | 25.21 | 25.72 | 25.14 | 25.55 | 100,910 | +0.34(+1.36%) |
Apr 27, 2006 | 24.84 | 25.34 | 24.39 | 25.21 | 291,047 | +0.43(+1.73%) |
Apr 26, 2006 | 23.76 | 24.80 | 23.72 | 24.78 | 129,286 | +1.02(+4.30%) |
Apr 25, 2006 | 23.99 | 24.01 | 23.59 | 23.76 | 148,406 | -0.20(-0.83%) |
Apr 24, 2006 | 23.95 | 24.03 | 23.92 | 23.95 | 115,478 | -0.01(-0.06%) |
Apr 21, 2006 | 24.05 | 24.19 | 23.92 | 23.97 | 98,482 | -0.10(-0.41%) |
Apr 20, 2006 | 24.45 | 24.45 | 24.04 | 24.07 | 27,921 | -0.35(-1.43%) |
Apr 19, 2006 | 24.51 | 24.52 | 24.25 | 24.42 | 384,218 | -0.10(-0.40%) |
Apr 18, 2006 | 25.27 | 25.27 | 24.07 | 24.51 | 439,909 | -0.45(-1.80%) |
Apr 17, 2006 | 24.88 | 25.50 | 24.65 | 24.96 | 182,701 | +0.09(+0.34%) |
Apr 13, 2006 | 23.30 | 25.34 | 23.44 | 24.88 | 283,459 | +1.58(+6.79%) |
Apr 12, 2006 | 23.39 | 23.39 | 23.20 | 23.30 | 46,130 | -0.15(-0.65%) |
Apr 11, 2006 | 23.26 | 23.55 | 23.19 | 23.45 | 134,446 | +0.18(+0.76%) |
Apr 10, 2006 | 23.26 | 23.31 | 23.22 | 23.27 | 144,157 | +0.03(+0.14%) |
Apr 07, 2006 | 23.30 | 23.34 | 23.04 | 23.24 | 214,415 | +0.24(+1.03%) |
Apr 06, 2006 | 23.12 | 23.15 | 22.87 | 23.00 | 104,097 | -0.05(-0.20%) |
Apr 05, 2006 | 22.70 | 23.05 | 22.62 | 23.05 | 73,596 | +0.47(+2.10%) |
Apr 04, 2006 | 22.54 | 22.73 | 22.46 | 22.57 | 63,125 | +0.01(+0.03%) |
Apr 03, 2006 | 22.11 | 22.68 | 22.04 | 22.56 | 179,666 | +0.57(+2.58%) |
Mar 31, 2006 | 22.21 | 22.35 | 21.92 | 22.00 | 274,051 | -0.08(-0.36%) |
Mar 30, 2006 | 22.24 | 22.24 | 21.85 | 22.08 | 41,729 | -0.01(-0.06%) |
Mar 29, 2006 | 21.78 | 22.18 | 21.68 | 22.09 | 124,886 | +0.44(+2.01%) |
Mar 28, 2006 | 21.88 | 21.88 | 21.60 | 21.65 | 49,013 | -0.09(-0.42%) |
Mar 27, 2006 | 21.68 | 22.04 | 21.68 | 21.75 | 113,353 | +0.00(+0.00%) |
Mar 24, 2006 | 21.75 | 21.79 | 21.64 | 21.75 | 81,335 | +0.00(+0.00%) |
Mar 23, 2006 | 21.55 | 21.85 | 21.46 | 21.75 | 130,804 | +0.16(+0.73%) |
Mar 22, 2006 | 21.44 | 21.91 | 21.44 | 21.59 | 289,833 | -0.06(-0.27%) |
Mar 21, 2006 | 21.71 | 21.73 | 21.46 | 21.65 | 168,892 | +0.00(+0.00%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.52 | 21.65 | 116,995 | -0.07(-0.30%) |
Mar 17, 2006 | 22.11 | 22.18 | 21.68 | 21.71 | 109,560 | -0.34(-1.52%) |
Mar 16, 2006 | 21.94 | 22.39 | 21.91 | 22.05 | 100,151 | +0.20(+0.94%) |
Mar 15, 2006 | 21.69 | 22.01 | 21.67 | 21.85 | 162,974 | +0.16(+0.73%) |
Mar 14, 2006 | 21.88 | 21.88 | 21.60 | 21.69 | 129,135 | -0.09(-0.42%) |
Mar 13, 2006 | 22.08 | 22.08 | 21.64 | 21.78 | 119,271 | +0.09(+0.39%) |
Mar 10, 2006 | 21.81 | 21.91 | 21.69 | 21.69 | 36,570 | +0.00(+0.00%) |
Mar 09, 2006 | 21.83 | 22.35 | 21.60 | 21.69 | 518,816 | -0.12(-0.54%) |
Mar 08, 2006 | 22.09 | 22.11 | 21.75 | 21.81 | 280,728 | -0.28(-1.25%) |
Mar 07, 2006 | 22.49 | 22.49 | 22.05 | 22.09 | 135,660 | -0.24(-1.06%) |
Mar 06, 2006 | 22.44 | 22.58 | 22.31 | 22.33 | 142,185 | -0.18(-0.79%) |
Mar 03, 2006 | 22.55 | 22.58 | 22.38 | 22.50 | 46,737 | -0.11(-0.47%) |
Mar 02, 2006 | 22.54 | 22.94 | 22.50 | 22.61 | 100,758 | +0.32(+1.45%) |