Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.94 | 22.05 | 21.92 | 22.05 | 344,106 | +0.20(+0.90%) |
May 30, 2006 | 22.12 | 22.13 | 21.86 | 21.86 | 63,455 | -0.35(-1.56%) |
May 26, 2006 | 22.17 | 22.22 | 22.10 | 22.20 | 219,258 | +0.12(+0.53%) |
May 25, 2006 | 22.02 | 22.09 | 21.93 | 22.09 | 251,244 | +0.27(+1.24%) |
May 24, 2006 | 21.74 | 21.95 | 21.59 | 21.82 | 503,003 | +0.02(+0.11%) |
May 23, 2006 | 22.03 | 22.08 | 21.79 | 21.79 | 344,622 | -0.15(-0.66%) |
May 22, 2006 | 21.90 | 21.94 | 21.76 | 21.94 | 250,728 | -0.06(-0.29%) |
May 19, 2006 | 21.95 | 22.08 | 21.80 | 22.00 | 359,583 | +0.10(+0.44%) |
May 18, 2006 | 22.19 | 22.19 | 21.91 | 21.91 | 35,597 | -0.13(-0.57%) |
May 17, 2006 | 22.31 | 22.34 | 22.02 | 22.03 | 153,222 | -0.38(-1.68%) |
May 16, 2006 | 22.51 | 22.51 | 22.41 | 22.41 | 135,682 | -0.07(-0.33%) |
May 15, 2006 | 22.34 | 22.48 | 22.32 | 22.48 | 232,155 | +0.06(+0.29%) |
May 12, 2006 | 22.63 | 22.64 | 22.42 | 22.42 | 359,067 | -0.27(-1.20%) |
May 11, 2006 | 22.87 | 22.87 | 22.68 | 22.69 | 117,109 | -0.28(-1.22%) |
May 10, 2006 | 23.00 | 23.06 | 22.93 | 22.97 | 118,141 | -0.08(-0.36%) |
May 09, 2006 | 23.02 | 23.05 | 23.01 | 23.05 | 21,151 | +0.02(+0.08%) |
May 08, 2006 | 23.04 | 23.05 | 23.01 | 23.04 | 5,674 | -0.01(-0.03%) |
May 05, 2006 | 22.96 | 23.06 | 22.93 | 23.04 | 218,226 | +0.23(+1.00%) |
May 04, 2006 | 22.79 | 22.84 | 22.78 | 22.81 | 11,865 | +0.08(+0.36%) |
May 03, 2006 | 22.79 | 22.79 | 22.65 | 22.73 | 148,579 | -0.05(-0.22%) |
May 02, 2006 | 22.74 | 22.81 | 22.72 | 22.78 | 206,876 | +0.14(+0.62%) |
May 01, 2006 | 22.85 | 22.88 | 22.64 | 22.64 | 270,332 | -0.13(-0.56%) |
Apr 28, 2006 | 22.69 | 22.85 | 22.69 | 22.77 | 103,180 | +0.03(+0.15%) |
Apr 27, 2006 | 22.53 | 22.81 | 22.53 | 22.74 | 388,473 | +0.07(+0.29%) |
Apr 26, 2006 | 22.73 | 22.74 | 22.64 | 22.67 | 137,229 | +0.03(+0.13%) |
Apr 25, 2006 | 22.78 | 22.78 | 22.59 | 22.64 | 151,675 | -0.11(-0.49%) |
Apr 24, 2006 | 22.76 | 22.76 | 22.68 | 22.75 | 105,759 | -0.03(-0.14%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.73 | 22.79 | 160,961 | -0.03(-0.11%) |
Apr 20, 2006 | 22.78 | 22.87 | 22.75 | 22.81 | 191,399 | +0.03(+0.14%) |
Apr 19, 2006 | 22.75 | 22.78 | 22.66 | 22.78 | 114,530 | +0.07(+0.32%) |
Apr 18, 2006 | 22.42 | 22.74 | 22.42 | 22.71 | 154,254 | +0.44(+1.97%) |
Apr 17, 2006 | 22.42 | 22.42 | 22.24 | 22.27 | 74,805 | -0.09(-0.39%) |
Apr 13, 2006 | 22.35 | 22.40 | 22.27 | 22.36 | 172,311 | +0.01(+0.03%) |
Apr 12, 2006 | 22.37 | 22.37 | 22.31 | 22.35 | 56,749 | +0.06(+0.28%) |
Apr 11, 2006 | 22.58 | 22.58 | 22.26 | 22.29 | 34,049 | -0.21(-0.95%) |
Apr 10, 2006 | 22.53 | 22.58 | 22.46 | 22.50 | 65,519 | -0.01(-0.03%) |
Apr 07, 2006 | 22.76 | 22.80 | 22.49 | 22.51 | 252,791 | -0.21(-0.93%) |
Apr 06, 2006 | 22.75 | 22.77 | 22.64 | 22.72 | 170,763 | -0.04(-0.19%) |
Apr 05, 2006 | 22.68 | 22.77 | 22.65 | 22.76 | 175,922 | +0.09(+0.40%) |
Apr 04, 2006 | 22.55 | 22.67 | 22.50 | 22.67 | 157,349 | +0.15(+0.67%) |
Apr 03, 2006 | 22.56 | 22.70 | 22.52 | 22.52 | 82,544 | -0.01(-0.03%) |
Mar 31, 2006 | 22.57 | 22.60 | 22.48 | 22.52 | 246,600 | -0.05(-0.21%) |
Mar 30, 2006 | 22.59 | 22.70 | 22.52 | 22.57 | 215,130 | -0.04(-0.16%) |
Mar 29, 2006 | 22.46 | 22.61 | 22.46 | 22.61 | 54,685 | +0.21(+0.93%) |
Mar 28, 2006 | 22.55 | 22.61 | 22.39 | 22.40 | 86,155 | -0.14(-0.60%) |
Mar 27, 2006 | 22.57 | 22.57 | 22.51 | 22.54 | 62,424 | -0.12(-0.55%) |
Mar 24, 2006 | 22.60 | 22.68 | 22.58 | 22.66 | 57,265 | +0.05(+0.22%) |
Mar 23, 2006 | 22.65 | 22.65 | 22.57 | 22.61 | 77,901 | -0.04(-0.16%) |
Mar 22, 2006 | 22.50 | 22.66 | 22.50 | 22.65 | 71,710 | +0.15(+0.65%) |
Mar 21, 2006 | 22.64 | 22.75 | 22.50 | 22.50 | 116,593 | -0.16(-0.68%) |
Mar 20, 2006 | 22.71 | 22.76 | 22.63 | 22.65 | 179,533 | -0.03(-0.11%) |
Mar 17, 2006 | 22.69 | 22.74 | 22.68 | 22.68 | 57,780 | +0.02(+0.08%) |
Mar 16, 2006 | 22.65 | 22.74 | 22.65 | 22.66 | 69,646 | +0.05(+0.21%) |
Mar 15, 2006 | 22.53 | 22.65 | 22.51 | 22.61 | 98,537 | +0.11(+0.51%) |
Mar 14, 2006 | 22.28 | 22.51 | 22.28 | 22.50 | 93,894 | +0.23(+1.04%) |
Mar 13, 2006 | 22.32 | 22.35 | 22.27 | 22.27 | 53,653 | +0.05(+0.22%) |
Mar 10, 2006 | 22.07 | 22.27 | 22.07 | 22.22 | 114,530 | +0.15(+0.67%) |
Mar 09, 2006 | 22.24 | 22.24 | 22.07 | 22.07 | 42,303 | -0.10(-0.44%) |
Mar 08, 2006 | 22.06 | 22.21 | 22.04 | 22.17 | 62,424 | +0.04(+0.18%) |
Mar 07, 2006 | 22.12 | 22.16 | 22.07 | 22.13 | 112,982 | -0.08(-0.36%) |
Mar 06, 2006 | 22.39 | 22.39 | 22.15 | 22.21 | 239,378 | -0.14(-0.62%) |
Mar 03, 2006 | 22.31 | 22.50 | 22.31 | 22.35 | 118,657 | -0.04(-0.17%) |
Mar 02, 2006 | 22.39 | 22.42 | 22.32 | 22.39 | 221,837 | -0.04(-0.19%) |