Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.22 | 21.46 | 21.21 | 21.41 | 444,447 | +0.31(+1.47%) |
May 30, 2006 | 21.46 | 21.48 | 21.10 | 21.10 | 700,027 | -0.38(-1.79%) |
May 26, 2006 | 21.36 | 21.50 | 21.34 | 21.49 | 375,481 | +0.18(+0.85%) |
May 25, 2006 | 21.15 | 21.31 | 21.11 | 21.30 | 513,864 | +0.26(+1.23%) |
May 24, 2006 | 21.00 | 21.29 | 20.75 | 21.04 | 375,481 | -0.12(-0.58%) |
May 23, 2006 | 21.37 | 21.55 | 21.13 | 21.17 | 1,035,843 | -0.06(-0.30%) |
May 22, 2006 | 21.36 | 21.36 | 21.00 | 21.23 | 719,410 | -0.26(-1.23%) |
May 19, 2006 | 21.50 | 21.56 | 21.24 | 21.49 | 729,327 | +0.05(+0.25%) |
May 18, 2006 | 21.66 | 21.70 | 21.41 | 21.44 | 1,300,438 | -0.05(-0.25%) |
May 17, 2006 | 21.81 | 21.93 | 21.49 | 21.49 | 684,251 | -0.49(-2.21%) |
May 16, 2006 | 22.07 | 22.14 | 21.90 | 21.98 | 386,750 | -0.08(-0.38%) |
May 15, 2006 | 22.01 | 22.12 | 21.88 | 22.07 | 691,012 | -0.12(-0.55%) |
May 12, 2006 | 22.46 | 22.46 | 22.17 | 22.19 | 739,243 | -0.38(-1.70%) |
May 11, 2006 | 22.84 | 22.84 | 22.54 | 22.57 | 249,720 | -0.27(-1.18%) |
May 10, 2006 | 22.85 | 22.92 | 22.78 | 22.84 | 430,023 | -0.07(-0.32%) |
May 09, 2006 | 22.87 | 22.94 | 22.87 | 22.91 | 273,159 | -0.01(-0.05%) |
May 08, 2006 | 22.90 | 22.95 | 22.87 | 22.92 | 284,879 | +0.03(+0.12%) |
May 05, 2006 | 22.72 | 22.91 | 22.72 | 22.90 | 225,379 | +0.26(+1.14%) |
May 04, 2006 | 22.54 | 22.70 | 22.54 | 22.64 | 205,996 | +0.14(+0.60%) |
May 03, 2006 | 22.56 | 22.56 | 22.43 | 22.50 | 240,254 | -0.04(-0.18%) |
May 02, 2006 | 22.54 | 22.55 | 22.43 | 22.54 | 432,728 | +0.12(+0.51%) |
May 01, 2006 | 22.60 | 22.60 | 22.42 | 22.43 | 129,367 | -0.08(-0.34%) |
Apr 28, 2006 | 22.50 | 22.62 | 22.47 | 22.50 | 641,429 | +0.08(+0.35%) |
Apr 27, 2006 | 22.44 | 22.61 | 22.19 | 22.43 | 989,414 | -0.08(-0.36%) |
Apr 26, 2006 | 22.58 | 22.71 | 22.47 | 22.51 | 626,103 | -0.12(-0.55%) |
Apr 25, 2006 | 22.70 | 22.75 | 22.54 | 22.63 | 402,527 | -0.04(-0.19%) |
Apr 24, 2006 | 22.66 | 22.72 | 22.57 | 22.67 | 613,482 | -0.08(-0.33%) |
Apr 21, 2006 | 22.95 | 22.95 | 22.64 | 22.75 | 361,057 | -0.13(-0.57%) |
Apr 20, 2006 | 22.85 | 22.95 | 22.73 | 22.88 | 709,043 | +0.02(+0.08%) |
Apr 19, 2006 | 22.75 | 22.86 | 22.64 | 22.86 | 440,391 | +0.20(+0.86%) |
Apr 18, 2006 | 22.40 | 22.69 | 22.35 | 22.67 | 304,712 | +0.46(+2.06%) |
Apr 17, 2006 | 22.30 | 22.35 | 22.12 | 22.21 | 758,626 | -0.05(-0.22%) |
Apr 13, 2006 | 22.22 | 22.32 | 22.09 | 22.26 | 1,039,449 | +0.04(+0.18%) |
Apr 12, 2006 | 22.21 | 22.26 | 22.16 | 22.22 | 123,958 | +0.04(+0.19%) |
Apr 11, 2006 | 22.47 | 22.47 | 22.13 | 22.18 | 712,198 | -0.23(-1.01%) |
Apr 10, 2006 | 22.45 | 22.50 | 22.34 | 22.40 | 705,887 | -0.04(-0.19%) |
Apr 07, 2006 | 22.74 | 22.75 | 22.42 | 22.44 | 895,206 | -0.23(-1.03%) |
Apr 06, 2006 | 22.64 | 22.71 | 22.54 | 22.68 | 311,023 | +0.01(+0.04%) |
Apr 05, 2006 | 22.49 | 22.67 | 22.49 | 22.67 | 684,702 | +0.22(+1.00%) |
Apr 04, 2006 | 22.42 | 22.50 | 22.32 | 22.44 | 464,281 | +0.05(+0.24%) |
Apr 03, 2006 | 22.50 | 22.61 | 22.36 | 22.39 | 410,640 | -0.09(-0.41%) |
Mar 31, 2006 | 22.53 | 22.53 | 22.29 | 22.48 | 942,085 | +0.03(+0.15%) |
Mar 30, 2006 | 22.49 | 22.60 | 22.37 | 22.45 | 247,466 | +0.00(+0.02%) |
Mar 29, 2006 | 22.24 | 22.48 | 22.18 | 22.45 | 582,830 | +0.32(+1.43%) |
Mar 28, 2006 | 22.20 | 22.36 | 22.11 | 22.13 | 1,125,994 | -0.12(-0.53%) |
Mar 27, 2006 | 22.25 | 22.27 | 22.18 | 22.25 | 305,163 | -0.05(-0.21%) |
Mar 24, 2006 | 22.15 | 22.29 | 22.14 | 22.29 | 718,959 | +0.04(+0.19%) |
Mar 23, 2006 | 22.18 | 22.25 | 22.09 | 22.25 | 413,796 | +0.14(+0.63%) |
Mar 22, 2006 | 22.02 | 22.16 | 21.96 | 22.11 | 448,504 | +0.08(+0.38%) |
Mar 21, 2006 | 22.17 | 22.32 | 21.99 | 22.03 | 277,216 | -0.17(-0.76%) |
Mar 20, 2006 | 22.18 | 22.31 | 22.16 | 22.20 | 310,121 | -0.05(-0.23%) |
Mar 17, 2006 | 22.21 | 22.28 | 22.15 | 22.25 | 1,347,767 | +0.06(+0.26%) |
Mar 16, 2006 | 22.28 | 22.31 | 22.18 | 22.19 | 663,967 | -0.01(-0.04%) |
Mar 15, 2006 | 22.07 | 22.20 | 22.02 | 22.20 | 684,702 | +0.18(+0.80%) |
Mar 14, 2006 | 21.81 | 22.03 | 21.75 | 22.02 | 990,767 | +0.27(+1.25%) |
Mar 13, 2006 | 21.86 | 21.89 | 21.75 | 21.75 | 259,636 | +0.06(+0.29%) |
Mar 10, 2006 | 21.52 | 21.77 | 21.49 | 21.69 | 269,102 | +0.14(+0.66%) |
Mar 09, 2006 | 21.70 | 21.78 | 21.54 | 21.55 | 737,891 | -0.11(-0.49%) |
Mar 08, 2006 | 21.52 | 21.70 | 21.48 | 21.65 | 384,947 | +0.04(+0.21%) |
Mar 07, 2006 | 21.79 | 21.79 | 21.58 | 21.61 | 399,822 | -0.27(-1.22%) |
Mar 06, 2006 | 22.04 | 22.10 | 21.80 | 21.87 | 578,773 | -0.22(-1.00%) |
Mar 03, 2006 | 22.12 | 22.25 | 22.07 | 22.10 | 702,732 | -0.07(-0.31%) |
Mar 02, 2006 | 22.02 | 22.21 | 22.02 | 22.16 | 540,459 | +0.04(+0.17%) |