Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.17 | 22.86 | 22.08 | 22.31 | 1,159,460 | +0.40(+1.85%) |
May 30, 2006 | 22.12 | 22.22 | 21.79 | 21.91 | 656,118 | -0.43(-1.93%) |
May 26, 2006 | 21.99 | 22.62 | 21.92 | 22.34 | 524,826 | +0.34(+1.56%) |
May 25, 2006 | 21.89 | 22.49 | 21.75 | 21.99 | 634,747 | +0.31(+1.42%) |
May 24, 2006 | 21.84 | 22.05 | 21.19 | 21.69 | 901,196 | -0.16(-0.72%) |
May 23, 2006 | 21.53 | 21.98 | 21.45 | 21.84 | 1,143,091 | +0.49(+2.31%) |
May 22, 2006 | 21.02 | 21.61 | 20.84 | 21.35 | 1,015,891 | +0.33(+1.59%) |
May 19, 2006 | 21.04 | 21.20 | 20.38 | 21.02 | 1,207,316 | -0.03(-0.13%) |
May 18, 2006 | 21.12 | 21.27 | 20.89 | 21.04 | 802,983 | -0.07(-0.33%) |
May 17, 2006 | 21.20 | 21.45 | 21.03 | 21.11 | 1,139,681 | -0.09(-0.41%) |
May 16, 2006 | 20.90 | 21.22 | 20.87 | 21.20 | 962,238 | +0.33(+1.60%) |
May 15, 2006 | 20.23 | 20.99 | 20.22 | 20.87 | 767,971 | +0.51(+2.51%) |
May 12, 2006 | 20.35 | 20.66 | 20.18 | 20.36 | 760,355 | +0.02(+0.09%) |
May 11, 2006 | 20.76 | 20.96 | 20.34 | 20.34 | 1,052,608 | -0.42(-2.03%) |
May 10, 2006 | 21.05 | 21.25 | 20.63 | 20.76 | 1,086,937 | -0.21(-1.01%) |
May 09, 2006 | 21.77 | 21.99 | 20.73 | 20.97 | 1,468,990 | -1.46(-6.51%) |
May 08, 2006 | 22.43 | 22.68 | 22.27 | 22.43 | 710,339 | -0.07(-0.31%) |
May 05, 2006 | 22.49 | 22.80 | 22.35 | 22.50 | 754,672 | +0.11(+0.47%) |
May 04, 2006 | 22.46 | 22.61 | 22.28 | 22.40 | 629,973 | -0.01(-0.04%) |
May 03, 2006 | 23.47 | 23.47 | 22.34 | 22.41 | 1,983,359 | -1.21(-5.14%) |
May 02, 2006 | 21.48 | 24.10 | 21.47 | 23.62 | 3,927,387 | +2.11(+9.82%) |
May 01, 2006 | 21.51 | 21.91 | 21.39 | 21.51 | 990,542 | +0.17(+0.78%) |
Apr 28, 2006 | 21.47 | 21.98 | 21.26 | 21.34 | 905,288 | -0.28(-1.30%) |
Apr 27, 2006 | 21.50 | 21.93 | 21.30 | 21.62 | 777,406 | +0.08(+0.37%) |
Apr 26, 2006 | 21.64 | 21.65 | 21.25 | 21.54 | 767,858 | -0.10(-0.45%) |
Apr 25, 2006 | 21.47 | 21.95 | 21.47 | 21.64 | 754,444 | +0.23(+1.07%) |
Apr 24, 2006 | 21.65 | 21.88 | 21.35 | 21.41 | 736,825 | -0.24(-1.10%) |
Apr 21, 2006 | 21.98 | 22.15 | 21.26 | 21.65 | 977,584 | -0.15(-0.69%) |
Apr 20, 2006 | 21.81 | 22.52 | 21.69 | 21.80 | 510,844 | -0.10(-0.44%) |
Apr 19, 2006 | 21.76 | 22.19 | 21.61 | 21.90 | 514,141 | +0.28(+1.30%) |
Apr 18, 2006 | 21.82 | 21.96 | 21.43 | 21.61 | 784,795 | +0.02(+0.08%) |
Apr 17, 2006 | 21.69 | 22.31 | 21.31 | 21.60 | 714,545 | -0.01(-0.04%) |
Apr 13, 2006 | 20.21 | 21.72 | 20.02 | 21.61 | 1,345,656 | +1.40(+6.92%) |
Apr 12, 2006 | 20.54 | 20.88 | 20.05 | 20.21 | 1,020,666 | -0.32(-1.54%) |
Apr 11, 2006 | 20.43 | 20.63 | 20.15 | 20.52 | 385,009 | +0.18(+0.91%) |
Apr 10, 2006 | 20.94 | 21.03 | 20.25 | 20.34 | 426,613 | -0.53(-2.53%) |
Apr 07, 2006 | 20.85 | 21.17 | 20.67 | 20.87 | 326,808 | +0.10(+0.47%) |
Apr 06, 2006 | 20.85 | 21.20 | 20.59 | 20.77 | 405,470 | -0.02(-0.08%) |
Apr 05, 2006 | 21.11 | 21.21 | 20.70 | 20.79 | 518,460 | -0.19(-0.92%) |
Apr 04, 2006 | 21.29 | 21.47 | 20.89 | 20.98 | 609,171 | -0.35(-1.65%) |
Apr 03, 2006 | 22.33 | 22.42 | 21.32 | 21.33 | 549,038 | -0.79(-3.58%) |
Mar 31, 2006 | 22.63 | 22.64 | 21.99 | 22.12 | 515,505 | -0.31(-1.37%) |
Mar 30, 2006 | 22.12 | 22.53 | 21.90 | 22.43 | 955,418 | +0.60(+2.74%) |
Mar 29, 2006 | 21.47 | 22.01 | 21.24 | 21.83 | 411,267 | +0.59(+2.77%) |
Mar 28, 2006 | 21.16 | 21.55 | 21.09 | 21.25 | 289,524 | +0.23(+1.09%) |
Mar 27, 2006 | 21.25 | 21.28 | 20.95 | 21.02 | 242,463 | -0.21(-0.99%) |
Mar 24, 2006 | 21.09 | 21.41 | 20.86 | 21.23 | 165,734 | +0.18(+0.88%) |
Mar 23, 2006 | 21.47 | 21.47 | 20.86 | 21.04 | 316,578 | -0.42(-1.97%) |
Mar 22, 2006 | 20.67 | 21.60 | 20.67 | 21.47 | 723,753 | +0.76(+3.65%) |
Mar 21, 2006 | 21.08 | 21.14 | 20.59 | 20.71 | 721,479 | -0.36(-1.71%) |
Mar 20, 2006 | 21.69 | 21.69 | 20.99 | 21.07 | 685,332 | -0.57(-2.64%) |
Mar 17, 2006 | 21.99 | 21.99 | 21.55 | 21.64 | 949,507 | -0.35(-1.60%) |
Mar 16, 2006 | 21.77 | 22.43 | 21.55 | 21.99 | 2,022,917 | +0.99(+4.73%) |
Mar 15, 2006 | 20.87 | 21.03 | 20.47 | 21.00 | 695,335 | +0.10(+0.46%) |
Mar 14, 2006 | 21.00 | 21.11 | 20.84 | 20.90 | 966,785 | -0.09(-0.42%) |
Mar 13, 2006 | 20.67 | 21.02 | 20.30 | 20.99 | 963,034 | +0.42(+2.05%) |
Mar 10, 2006 | 20.21 | 20.67 | 19.89 | 20.57 | 587,459 | +0.44(+2.19%) |
Mar 09, 2006 | 20.67 | 20.69 | 20.12 | 20.13 | 491,974 | -0.48(-2.31%) |
Mar 08, 2006 | 20.20 | 20.62 | 20.07 | 20.60 | 463,329 | +0.41(+2.05%) |
Mar 07, 2006 | 20.63 | 20.73 | 20.08 | 20.19 | 776,156 | -0.29(-1.42%) |
Mar 06, 2006 | 20.08 | 20.60 | 19.88 | 20.48 | 855,272 | +0.48(+2.42%) |
Mar 03, 2006 | 19.31 | 20.12 | 19.31 | 20.00 | 1,278,475 | +0.73(+3.79%) |
Mar 02, 2006 | 19.39 | 19.39 | 18.90 | 19.27 | 913,018 | -0.16(-0.81%) |