Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.16 | 22.18 | 21.55 | 21.68 | 391,843 | -0.36(-1.63%) |
May 30, 2006 | 22.33 | 22.43 | 21.92 | 22.04 | 398,396 | -0.39(-1.73%) |
May 26, 2006 | 22.33 | 22.53 | 22.10 | 22.43 | 194,588 | +0.19(+0.85%) |
May 25, 2006 | 22.28 | 22.38 | 22.04 | 22.24 | 464,036 | +0.12(+0.53%) |
May 24, 2006 | 22.02 | 22.26 | 21.62 | 22.12 | 869,651 | -0.03(-0.12%) |
May 23, 2006 | 22.06 | 22.45 | 22.06 | 22.15 | 752,365 | +0.14(+0.65%) |
May 22, 2006 | 22.39 | 22.39 | 21.73 | 22.00 | 667,954 | -0.39(-1.73%) |
May 19, 2006 | 21.65 | 22.42 | 21.13 | 22.39 | 643,631 | +0.74(+3.41%) |
May 18, 2006 | 21.87 | 22.16 | 21.53 | 21.65 | 334,865 | -0.23(-1.03%) |
May 17, 2006 | 21.89 | 22.15 | 21.32 | 21.88 | 537,673 | -0.43(-1.94%) |
May 16, 2006 | 22.13 | 22.62 | 22.09 | 22.31 | 640,410 | -0.04(-0.16%) |
May 15, 2006 | 22.35 | 22.45 | 21.05 | 22.35 | 832,555 | -0.23(-1.00%) |
May 12, 2006 | 23.23 | 23.23 | 22.09 | 22.57 | 808,565 | -0.68(-2.94%) |
May 11, 2006 | 23.96 | 24.07 | 23.19 | 23.26 | 319,427 | -0.71(-2.97%) |
May 10, 2006 | 23.86 | 24.09 | 23.69 | 23.97 | 429,050 | +0.10(+0.41%) |
May 09, 2006 | 24.13 | 24.36 | 23.73 | 23.87 | 351,081 | -0.40(-1.63%) |
May 08, 2006 | 24.22 | 24.46 | 23.99 | 24.26 | 310,209 | -0.10(-0.41%) |
May 05, 2006 | 24.13 | 24.45 | 23.90 | 24.36 | 463,036 | +0.42(+1.77%) |
May 04, 2006 | 23.90 | 24.17 | 23.67 | 23.94 | 493,913 | -0.01(-0.04%) |
May 03, 2006 | 24.73 | 24.88 | 23.72 | 23.95 | 695,388 | -0.78(-3.17%) |
May 02, 2006 | 25.48 | 25.89 | 24.57 | 24.73 | 581,322 | -0.61(-2.42%) |
May 01, 2006 | 24.44 | 25.67 | 24.44 | 25.35 | 814,673 | +1.32(+5.51%) |
Apr 28, 2006 | 24.03 | 24.17 | 23.63 | 24.02 | 281,998 | -0.02(-0.07%) |
Apr 27, 2006 | 24.17 | 24.34 | 23.54 | 24.04 | 583,544 | -0.24(-1.00%) |
Apr 26, 2006 | 25.17 | 25.21 | 23.99 | 24.28 | 469,922 | -0.88(-3.51%) |
Apr 25, 2006 | 26.07 | 26.11 | 25.03 | 25.17 | 433,159 | -0.95(-3.62%) |
Apr 24, 2006 | 26.25 | 26.25 | 25.83 | 26.11 | 470,700 | +0.73(+2.87%) |
Apr 21, 2006 | 26.09 | 26.09 | 25.28 | 25.38 | 218,245 | -0.40(-1.54%) |
Apr 20, 2006 | 25.83 | 26.09 | 25.39 | 25.78 | 257,785 | -0.05(-0.21%) |
Apr 19, 2006 | 25.41 | 25.94 | 25.35 | 25.83 | 327,091 | +0.65(+2.57%) |
Apr 18, 2006 | 24.70 | 25.38 | 24.62 | 25.18 | 381,069 | +0.50(+2.01%) |
Apr 17, 2006 | 24.72 | 24.78 | 24.40 | 24.69 | 150,051 | -0.04(-0.15%) |
Apr 13, 2006 | 24.83 | 25.03 | 24.49 | 24.72 | 149,162 | -0.11(-0.43%) |
Apr 12, 2006 | 24.44 | 24.87 | 24.30 | 24.83 | 173,041 | +0.39(+1.58%) |
Apr 11, 2006 | 24.77 | 24.77 | 24.18 | 24.44 | 220,245 | -0.32(-1.27%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.53 | 24.76 | 179,816 | -0.27(-1.08%) |
Apr 07, 2006 | 25.83 | 25.93 | 24.82 | 25.03 | 281,553 | -0.58(-2.25%) |
Apr 06, 2006 | 25.43 | 25.62 | 25.10 | 25.61 | 201,363 | +0.06(+0.25%) |
Apr 05, 2006 | 25.53 | 25.75 | 25.17 | 25.54 | 190,479 | +0.11(+0.42%) |
Apr 04, 2006 | 25.71 | 25.71 | 25.26 | 25.44 | 391,176 | +0.18(+0.71%) |
Apr 03, 2006 | 25.93 | 26.40 | 25.23 | 25.26 | 1,005,597 | -0.39(-1.51%) |
Mar 31, 2006 | 25.03 | 25.71 | 24.94 | 25.64 | 616,975 | +0.61(+2.45%) |
Mar 30, 2006 | 24.89 | 25.20 | 24.89 | 25.03 | 289,661 | +0.36(+1.46%) |
Mar 29, 2006 | 24.95 | 24.95 | 24.51 | 24.67 | 342,529 | +0.17(+0.70%) |
Mar 28, 2006 | 25.12 | 25.12 | 24.36 | 24.50 | 305,211 | -0.58(-2.30%) |
Mar 27, 2006 | 25.07 | 25.23 | 24.98 | 25.07 | 487,471 | +0.17(+0.69%) |
Mar 24, 2006 | 24.53 | 24.98 | 24.52 | 24.90 | 403,171 | +0.34(+1.39%) |
Mar 23, 2006 | 25.10 | 25.11 | 24.34 | 24.56 | 488,360 | -0.54(-2.15%) |
Mar 22, 2006 | 25.89 | 26.34 | 24.58 | 25.10 | 980,607 | -0.06(-0.25%) |
Mar 21, 2006 | 24.84 | 25.67 | 24.54 | 25.17 | 567,994 | +0.48(+1.93%) |
Mar 20, 2006 | 24.42 | 24.92 | 24.32 | 24.69 | 652,738 | +0.38(+1.56%) |
Mar 17, 2006 | 24.56 | 24.56 | 24.09 | 24.31 | 590,430 | -0.25(-1.03%) |
Mar 16, 2006 | 24.80 | 24.90 | 24.33 | 24.56 | 708,494 | -0.08(-0.33%) |
Mar 15, 2006 | 23.63 | 24.66 | 23.30 | 24.64 | 513,350 | +1.11(+4.71%) |
Mar 14, 2006 | 23.63 | 23.93 | 23.45 | 23.54 | 348,305 | -0.01(-0.04%) |
Mar 13, 2006 | 23.44 | 23.90 | 23.44 | 23.54 | 407,503 | +0.24(+1.04%) |
Mar 10, 2006 | 22.69 | 23.45 | 22.46 | 23.30 | 386,178 | +0.79(+3.52%) |
Mar 09, 2006 | 22.71 | 23.32 | 22.25 | 22.51 | 362,188 | -0.05(-0.24%) |
Mar 08, 2006 | 22.55 | 22.66 | 21.97 | 22.56 | 611,199 | -0.12(-0.52%) |
Mar 07, 2006 | 23.35 | 23.38 | 22.54 | 22.68 | 480,807 | -0.71(-3.04%) |
Mar 06, 2006 | 23.05 | 23.99 | 23.05 | 23.39 | 262,672 | -0.51(-2.15%) |
Mar 03, 2006 | 23.86 | 24.31 | 23.47 | 23.90 | 343,307 | -0.23(-0.97%) |
Mar 02, 2006 | 23.63 | 24.14 | 23.34 | 24.14 | 310,653 | +0.56(+2.37%) |