Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.47 | 19.88 | 19.47 | 19.76 | 35,975 | +0.51(+2.63%) |
May 30, 2006 | 19.50 | 19.71 | 19.25 | 19.25 | 21,215 | -0.50(-2.52%) |
May 26, 2006 | 19.80 | 19.81 | 19.55 | 19.75 | 11,439 | -0.09(-0.44%) |
May 25, 2006 | 19.74 | 19.93 | 19.54 | 19.84 | 22,281 | +0.12(+0.59%) |
May 24, 2006 | 19.67 | 19.79 | 19.55 | 19.72 | 19,151 | +0.02(+0.10%) |
May 23, 2006 | 20.21 | 20.28 | 19.64 | 19.70 | 16,269 | -0.30(-1.51%) |
May 22, 2006 | 19.74 | 20.05 | 19.68 | 20.00 | 4,502 | +0.00(+0.00%) |
May 19, 2006 | 19.52 | 20.14 | 19.52 | 20.00 | 4,541 | +0.19(+0.93%) |
May 18, 2006 | 19.82 | 19.93 | 19.60 | 19.82 | 6,527 | +0.22(+1.14%) |
May 17, 2006 | 19.70 | 19.92 | 19.54 | 19.59 | 10,792 | -0.34(-1.71%) |
May 16, 2006 | 19.69 | 20.02 | 19.69 | 19.94 | 3,140 | +0.12(+0.59%) |
May 15, 2006 | 19.51 | 20.01 | 19.51 | 19.82 | 15,318 | +0.31(+1.60%) |
May 12, 2006 | 19.64 | 19.89 | 19.51 | 19.51 | 15,059 | -0.23(-1.18%) |
May 11, 2006 | 20.51 | 20.63 | 19.69 | 19.74 | 17,477 | -0.82(-3.98%) |
May 10, 2006 | 20.56 | 20.85 | 20.48 | 20.56 | 25,229 | -0.16(-0.75%) |
May 09, 2006 | 20.71 | 21.10 | 20.56 | 20.71 | 10,915 | -0.03(-0.14%) |
May 08, 2006 | 20.66 | 21.04 | 20.48 | 20.74 | 9,178 | -0.30(-1.44%) |
May 05, 2006 | 21.10 | 21.10 | 20.89 | 21.05 | 1,147 | +0.18(+0.84%) |
May 04, 2006 | 20.68 | 20.87 | 20.52 | 20.87 | 2,234 | +0.14(+0.66%) |
May 03, 2006 | 20.55 | 21.03 | 20.47 | 20.73 | 34,270 | -0.03(-0.14%) |
May 02, 2006 | 20.72 | 20.82 | 20.54 | 20.76 | 4,311 | -0.04(-0.19%) |
May 01, 2006 | 21.34 | 21.40 | 20.63 | 20.80 | 6,071 | -0.45(-2.11%) |
Apr 28, 2006 | 21.06 | 21.25 | 20.60 | 21.25 | 9,027 | +0.21(+1.02%) |
Apr 27, 2006 | 20.57 | 21.30 | 20.57 | 21.04 | 3,692 | +0.22(+1.08%) |
Apr 26, 2006 | 21.05 | 21.28 | 20.71 | 20.81 | 5,588 | -0.40(-1.88%) |
Apr 25, 2006 | 21.62 | 21.62 | 20.99 | 21.21 | 6,905 | -0.78(-3.55%) |
Apr 24, 2006 | 22.40 | 22.40 | 21.77 | 21.99 | 9,584 | -0.60(-2.67%) |
Apr 21, 2006 | 22.49 | 22.60 | 22.24 | 22.60 | 13,105 | +0.48(+2.16%) |
Apr 20, 2006 | 22.00 | 22.12 | 21.69 | 22.12 | 9,807 | -0.17(-0.74%) |
Apr 19, 2006 | 22.42 | 22.42 | 21.77 | 22.28 | 6,538 | +0.07(+0.31%) |
Apr 18, 2006 | 21.43 | 22.22 | 21.43 | 22.22 | 5,487 | +0.99(+4.69%) |
Apr 17, 2006 | 21.74 | 21.93 | 21.01 | 21.22 | 13,353 | -0.49(-2.25%) |
Apr 13, 2006 | 20.99 | 21.86 | 20.96 | 21.71 | 15,823 | +0.72(+3.44%) |
Apr 12, 2006 | 20.04 | 21.39 | 20.16 | 20.99 | 29,612 | +0.95(+4.72%) |
Apr 11, 2006 | 20.59 | 20.59 | 20.03 | 20.04 | 11,292 | -0.54(-2.61%) |
Apr 10, 2006 | 20.00 | 20.58 | 20.00 | 20.58 | 10,454 | +0.58(+2.88%) |
Apr 07, 2006 | 20.44 | 20.44 | 19.60 | 20.00 | 20,190 | -0.25(-1.25%) |
Apr 06, 2006 | 20.28 | 20.28 | 19.95 | 20.26 | 2,976 | -0.02(-0.10%) |
Apr 05, 2006 | 20.70 | 20.70 | 20.24 | 20.28 | 3,421 | -0.42(-2.03%) |
Apr 04, 2006 | 20.77 | 21.54 | 20.70 | 20.70 | 3,783 | -0.51(-2.39%) |
Apr 03, 2006 | 21.55 | 21.97 | 21.12 | 21.20 | 2,001 | -0.54(-2.47%) |
Mar 31, 2006 | 21.45 | 21.76 | 21.29 | 21.74 | 9,946 | +0.10(+0.45%) |
Mar 30, 2006 | 21.92 | 21.92 | 21.44 | 21.64 | 3,376 | -0.02(-0.09%) |
Mar 29, 2006 | 21.19 | 21.76 | 20.87 | 21.66 | 2,788 | +0.93(+4.47%) |
Mar 28, 2006 | 20.72 | 20.98 | 20.72 | 20.73 | 1,987 | +0.22(+1.09%) |
Mar 27, 2006 | 20.71 | 20.91 | 20.51 | 20.51 | 11,981 | -0.34(-1.64%) |
Mar 24, 2006 | 20.47 | 20.85 | 20.26 | 20.85 | 2,230 | +0.35(+1.71%) |
Mar 23, 2006 | 20.60 | 20.60 | 20.37 | 20.50 | 3,282 | +0.01(+0.05%) |
Mar 22, 2006 | 20.06 | 20.73 | 19.94 | 20.49 | 4,616 | +0.44(+2.19%) |
Mar 21, 2006 | 20.75 | 20.79 | 19.85 | 20.05 | 10,235 | -0.86(-4.10%) |
Mar 20, 2006 | 21.71 | 21.71 | 20.38 | 20.91 | 23,540 | -0.65(-3.03%) |
Mar 17, 2006 | 22.03 | 22.04 | 21.38 | 21.56 | 50,625 | -0.36(-1.65%) |
Mar 16, 2006 | 21.96 | 21.96 | 21.85 | 21.92 | 13,129 | +0.18(+0.81%) |
Mar 15, 2006 | 21.67 | 21.87 | 21.66 | 21.75 | 11,822 | +0.26(+1.23%) |
Mar 14, 2006 | 21.06 | 21.49 | 20.68 | 21.49 | 11,619 | +0.55(+2.61%) |
Mar 13, 2006 | 21.18 | 21.37 | 20.86 | 20.94 | 12,064 | -0.40(-1.87%) |
Mar 10, 2006 | 20.93 | 21.45 | 20.87 | 21.34 | 2,425 | +0.11(+0.50%) |
Mar 09, 2006 | 21.08 | 21.34 | 21.06 | 21.23 | 56,609 | +0.02(+0.09%) |
Mar 08, 2006 | 20.78 | 21.33 | 20.78 | 21.21 | 7,174 | +0.18(+0.83%) |
Mar 07, 2006 | 20.84 | 21.30 | 20.82 | 21.04 | 2,689 | +0.05(+0.23%) |
Mar 06, 2006 | 20.87 | 21.11 | 20.86 | 20.99 | 5,034 | -0.40(-1.87%) |
Mar 03, 2006 | 21.23 | 21.75 | 21.15 | 21.39 | 5,353 | -0.14(-0.63%) |
Mar 02, 2006 | 21.62 | 21.88 | 21.30 | 21.52 | 8,146 | -0.05(-0.23%) |