Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.23 | 20.65 | 20.23 | 20.50 | 1,514,178 | +0.29(+1.43%) |
May 30, 2006 | 20.39 | 20.45 | 20.19 | 20.21 | 1,453,453 | -0.28(-1.39%) |
May 26, 2006 | 20.49 | 20.50 | 20.35 | 20.50 | 1,055,784 | +0.09(+0.42%) |
May 25, 2006 | 20.30 | 20.41 | 20.15 | 20.41 | 1,243,479 | +0.25(+1.26%) |
May 24, 2006 | 20.00 | 20.20 | 19.78 | 20.16 | 1,614,335 | +0.16(+0.79%) |
May 23, 2006 | 20.38 | 20.46 | 19.97 | 20.00 | 1,386,222 | -0.38(-1.87%) |
May 22, 2006 | 20.08 | 20.46 | 19.99 | 20.38 | 2,217,838 | +0.30(+1.52%) |
May 19, 2006 | 19.96 | 20.16 | 19.73 | 20.08 | 1,995,245 | +0.22(+1.10%) |
May 18, 2006 | 19.78 | 20.04 | 19.73 | 19.86 | 1,245,057 | +0.08(+0.38%) |
May 17, 2006 | 19.98 | 20.16 | 19.66 | 19.78 | 1,472,972 | -0.29(-1.47%) |
May 16, 2006 | 20.30 | 20.36 | 20.04 | 20.08 | 865,526 | -0.20(-1.00%) |
May 15, 2006 | 20.16 | 20.44 | 20.12 | 20.28 | 1,448,130 | +0.14(+0.71%) |
May 12, 2006 | 20.47 | 20.52 | 20.14 | 20.14 | 1,081,021 | -0.33(-1.61%) |
May 11, 2006 | 20.58 | 20.62 | 20.28 | 20.47 | 1,388,982 | -0.13(-0.64%) |
May 10, 2006 | 20.54 | 20.71 | 20.52 | 20.60 | 1,372,224 | +0.10(+0.47%) |
May 09, 2006 | 20.85 | 20.85 | 20.47 | 20.50 | 1,680,186 | -0.30(-1.44%) |
May 08, 2006 | 20.73 | 20.85 | 20.68 | 20.80 | 1,091,273 | +0.07(+0.34%) |
May 05, 2006 | 20.69 | 20.81 | 20.47 | 20.73 | 1,177,628 | +0.16(+0.76%) |
May 04, 2006 | 20.47 | 20.63 | 20.45 | 20.57 | 747,428 | +0.10(+0.50%) |
May 03, 2006 | 20.56 | 20.61 | 20.35 | 20.47 | 978,301 | -0.09(-0.42%) |
May 02, 2006 | 20.49 | 20.57 | 20.43 | 20.56 | 1,056,179 | +0.20(+0.97%) |
May 01, 2006 | 20.74 | 20.79 | 20.31 | 20.36 | 1,774,625 | -0.32(-1.57%) |
Apr 28, 2006 | 20.80 | 20.80 | 20.58 | 20.68 | 1,221,398 | -0.13(-0.63%) |
Apr 27, 2006 | 20.37 | 20.90 | 20.16 | 20.82 | 2,171,308 | +0.45(+2.19%) |
Apr 26, 2006 | 20.43 | 20.58 | 20.21 | 20.37 | 1,356,057 | -0.06(-0.30%) |
Apr 25, 2006 | 20.72 | 20.74 | 20.33 | 20.43 | 1,636,614 | -0.34(-1.64%) |
Apr 24, 2006 | 20.57 | 20.81 | 20.47 | 20.77 | 1,594,619 | +0.22(+1.06%) |
Apr 21, 2006 | 20.51 | 20.64 | 20.43 | 20.55 | 1,921,114 | +0.16(+0.77%) |
Apr 20, 2006 | 20.14 | 20.39 | 20.07 | 20.39 | 2,036,452 | +0.25(+1.23%) |
Apr 19, 2006 | 20.23 | 20.33 | 19.92 | 20.15 | 2,120,047 | -0.09(-0.43%) |
Apr 18, 2006 | 20.16 | 20.26 | 19.86 | 20.23 | 3,074,689 | +0.08(+0.40%) |
Apr 17, 2006 | 20.16 | 20.26 | 20.08 | 20.15 | 1,748,600 | +0.03(+0.15%) |
Apr 13, 2006 | 20.25 | 20.27 | 20.04 | 20.12 | 1,011,621 | -0.13(-0.63%) |
Apr 12, 2006 | 20.14 | 20.26 | 19.99 | 20.25 | 1,646,669 | +0.16(+0.78%) |
Apr 11, 2006 | 20.39 | 20.44 | 19.98 | 20.09 | 1,939,647 | -0.22(-1.10%) |
Apr 10, 2006 | 20.65 | 20.65 | 20.29 | 20.31 | 1,353,100 | -0.23(-1.14%) |
Apr 07, 2006 | 20.97 | 20.97 | 20.43 | 20.55 | 1,819,971 | -0.42(-2.01%) |
Apr 06, 2006 | 21.07 | 21.07 | 20.77 | 20.97 | 1,700,690 | -0.13(-0.63%) |
Apr 05, 2006 | 20.83 | 21.11 | 20.75 | 21.10 | 1,517,333 | +0.22(+1.07%) |
Apr 04, 2006 | 20.63 | 20.91 | 20.50 | 20.88 | 1,467,452 | +0.17(+0.83%) |
Apr 03, 2006 | 20.54 | 20.87 | 20.48 | 20.70 | 2,131,679 | +0.37(+1.82%) |
Mar 31, 2006 | 20.65 | 20.75 | 20.29 | 20.33 | 2,167,365 | -0.31(-1.52%) |
Mar 30, 2006 | 20.81 | 20.88 | 20.49 | 20.65 | 1,410,276 | -0.20(-0.97%) |
Mar 29, 2006 | 20.79 | 20.89 | 20.64 | 20.85 | 1,681,172 | +0.14(+0.66%) |
Mar 28, 2006 | 20.79 | 20.86 | 20.60 | 20.71 | 1,788,820 | -0.08(-0.39%) |
Mar 27, 2006 | 20.95 | 21.00 | 20.78 | 20.80 | 1,477,507 | -0.19(-0.92%) |
Mar 24, 2006 | 21.20 | 21.23 | 20.96 | 20.99 | 2,143,509 | -0.26(-1.24%) |
Mar 23, 2006 | 21.28 | 21.34 | 21.18 | 21.25 | 1,150,618 | -0.09(-0.40%) |
Mar 22, 2006 | 21.29 | 21.38 | 21.20 | 21.34 | 895,889 | +0.06(+0.26%) |
Mar 21, 2006 | 21.44 | 21.44 | 21.25 | 21.28 | 1,027,393 | -0.15(-0.69%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.35 | 21.43 | 1,145,491 | -0.32(-1.49%) |
Mar 17, 2006 | 21.76 | 21.77 | 21.64 | 21.75 | 1,526,796 | +0.09(+0.40%) |
Mar 16, 2006 | 21.67 | 21.82 | 21.59 | 21.67 | 1,995,443 | -0.24(-1.09%) |
Mar 15, 2006 | 21.66 | 21.93 | 21.64 | 21.91 | 1,440,638 | +0.21(+0.98%) |
Mar 14, 2006 | 21.57 | 21.70 | 21.48 | 21.69 | 1,209,568 | +0.10(+0.47%) |
Mar 13, 2006 | 21.41 | 21.65 | 21.35 | 21.59 | 1,312,879 | +0.18(+0.83%) |
Mar 10, 2006 | 21.45 | 21.52 | 21.32 | 21.41 | 1,661,850 | +0.09(+0.43%) |
Mar 09, 2006 | 21.40 | 21.49 | 21.29 | 21.32 | 2,123,596 | -0.11(-0.50%) |
Mar 08, 2006 | 21.42 | 21.64 | 21.23 | 21.43 | 1,354,480 | -0.05(-0.21%) |
Mar 07, 2006 | 21.56 | 21.88 | 21.37 | 21.48 | 1,034,491 | -0.03(-0.12%) |
Mar 06, 2006 | 21.80 | 21.80 | 21.42 | 21.50 | 2,453,442 | -0.30(-1.37%) |
Mar 03, 2006 | 21.73 | 21.84 | 21.60 | 21.80 | 1,324,709 | -0.03(-0.12%) |
Mar 02, 2006 | 21.63 | 21.84 | 21.55 | 21.83 | 1,340,481 | -0.03(-0.12%) |