Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.60 | 20.01 | 19.31 | 19.99 | 668,615 | +0.46(+2.38%) |
May 30, 2006 | 20.41 | 20.46 | 19.51 | 19.53 | 726,436 | -0.64(-3.16%) |
May 26, 2006 | 19.94 | 20.26 | 19.84 | 20.17 | 459,933 | +0.32(+1.63%) |
May 25, 2006 | 19.60 | 19.98 | 19.41 | 19.84 | 752,329 | +0.65(+3.40%) |
May 24, 2006 | 19.68 | 19.96 | 18.78 | 19.19 | 1,114,614 | -0.49(-2.48%) |
May 23, 2006 | 20.51 | 20.60 | 19.60 | 19.68 | 1,207,106 | -0.45(-2.22%) |
May 22, 2006 | 20.32 | 20.40 | 19.54 | 20.12 | 1,501,915 | -0.82(-3.90%) |
May 19, 2006 | 20.69 | 21.10 | 20.13 | 20.94 | 729,947 | +0.25(+1.19%) |
May 18, 2006 | 21.53 | 21.54 | 20.64 | 20.69 | 611,123 | -0.62(-2.89%) |
May 17, 2006 | 21.98 | 22.28 | 20.99 | 21.31 | 704,492 | -0.67(-3.07%) |
May 16, 2006 | 22.30 | 22.43 | 21.76 | 21.98 | 552,205 | +0.03(+0.15%) |
May 15, 2006 | 22.28 | 22.56 | 21.51 | 21.95 | 739,382 | -0.82(-3.62%) |
May 12, 2006 | 23.86 | 23.86 | 22.62 | 22.78 | 835,385 | -1.20(-5.00%) |
May 11, 2006 | 25.34 | 25.37 | 23.94 | 23.98 | 616,938 | -0.83(-3.36%) |
May 10, 2006 | 24.61 | 25.00 | 24.33 | 24.81 | 448,413 | +0.20(+0.80%) |
May 09, 2006 | 24.23 | 24.94 | 24.15 | 24.61 | 713,379 | +0.38(+1.58%) |
May 08, 2006 | 24.03 | 24.23 | 23.57 | 24.23 | 483,413 | +0.20(+0.85%) |
May 05, 2006 | 23.70 | 24.71 | 23.67 | 24.03 | 793,912 | +0.70(+3.01%) |
May 04, 2006 | 23.29 | 23.62 | 22.70 | 23.32 | 545,732 | -0.01(-0.06%) |
May 03, 2006 | 23.33 | 23.54 | 22.85 | 23.34 | 516,218 | -0.10(-0.41%) |
May 02, 2006 | 22.96 | 23.60 | 22.96 | 23.43 | 369,746 | +0.67(+2.92%) |
May 01, 2006 | 22.64 | 23.14 | 22.61 | 22.77 | 512,597 | +0.32(+1.42%) |
Apr 28, 2006 | 22.23 | 22.81 | 21.97 | 22.45 | 444,353 | +0.35(+1.59%) |
Apr 27, 2006 | 22.03 | 22.68 | 21.71 | 22.10 | 598,615 | -0.29(-1.30%) |
Apr 26, 2006 | 22.79 | 23.37 | 22.35 | 22.39 | 455,435 | -0.52(-2.25%) |
Apr 25, 2006 | 23.57 | 23.69 | 22.49 | 22.90 | 478,695 | -0.36(-1.55%) |
Apr 24, 2006 | 24.14 | 24.14 | 23.21 | 23.26 | 451,485 | -0.88(-3.62%) |
Apr 21, 2006 | 23.93 | 24.44 | 23.50 | 24.14 | 629,446 | +0.86(+3.70%) |
Apr 20, 2006 | 24.02 | 24.04 | 22.62 | 23.28 | 688,912 | -0.95(-3.93%) |
Apr 19, 2006 | 24.00 | 24.23 | 23.46 | 24.23 | 619,242 | +0.23(+0.97%) |
Apr 18, 2006 | 23.13 | 24.03 | 23.35 | 24.00 | 315,984 | +0.87(+3.76%) |
Apr 17, 2006 | 22.69 | 23.21 | 22.60 | 23.13 | 298,759 | +0.61(+2.69%) |
Apr 13, 2006 | 22.34 | 22.76 | 21.91 | 22.52 | 414,181 | +0.18(+0.82%) |
Apr 12, 2006 | 22.43 | 22.63 | 22.08 | 22.34 | 306,329 | -0.20(-0.89%) |
Apr 11, 2006 | 23.41 | 23.44 | 22.45 | 22.54 | 409,024 | -0.59(-2.54%) |
Apr 10, 2006 | 22.71 | 23.27 | 22.67 | 23.13 | 397,943 | +0.67(+3.00%) |
Apr 07, 2006 | 23.01 | 23.16 | 22.35 | 22.45 | 408,586 | -0.60(-2.59%) |
Apr 06, 2006 | 22.49 | 23.12 | 22.25 | 23.05 | 569,321 | +0.78(+3.50%) |
Apr 05, 2006 | 22.19 | 22.55 | 22.06 | 22.27 | 383,241 | +0.08(+0.35%) |
Apr 04, 2006 | 22.28 | 22.42 | 22.01 | 22.19 | 355,812 | -0.22(-1.00%) |
Apr 03, 2006 | 22.07 | 22.88 | 21.94 | 22.42 | 664,994 | +0.57(+2.63%) |
Mar 31, 2006 | 22.38 | 22.38 | 21.69 | 21.84 | 634,712 | -0.74(-3.29%) |
Mar 30, 2006 | 22.79 | 22.89 | 22.34 | 22.59 | 743,552 | -0.03(-0.14%) |
Mar 29, 2006 | 22.66 | 22.86 | 22.10 | 22.62 | 422,958 | +0.40(+1.78%) |
Mar 28, 2006 | 22.10 | 22.56 | 22.01 | 22.22 | 635,919 | +0.32(+1.46%) |
Mar 27, 2006 | 21.75 | 22.01 | 21.10 | 21.90 | 351,204 | +0.06(+0.29%) |
Mar 24, 2006 | 21.65 | 22.07 | 21.49 | 21.84 | 318,837 | +0.19(+0.88%) |
Mar 23, 2006 | 21.37 | 21.84 | 21.30 | 21.65 | 455,435 | +0.52(+2.44%) |
Mar 22, 2006 | 20.63 | 21.37 | 20.59 | 21.13 | 492,738 | +0.50(+2.43%) |
Mar 21, 2006 | 20.63 | 20.97 | 20.41 | 20.63 | 582,926 | -0.15(-0.72%) |
Mar 20, 2006 | 21.42 | 21.72 | 20.65 | 20.78 | 468,162 | -0.87(-4.00%) |
Mar 17, 2006 | 21.93 | 22.02 | 21.46 | 21.65 | 1,225,429 | -0.28(-1.27%) |
Mar 16, 2006 | 21.42 | 22.12 | 21.30 | 21.92 | 432,943 | +0.39(+1.82%) |
Mar 15, 2006 | 21.36 | 21.53 | 21.07 | 21.53 | 379,401 | +0.17(+0.81%) |
Mar 14, 2006 | 20.97 | 21.42 | 20.46 | 21.36 | 445,121 | +0.60(+2.88%) |
Mar 13, 2006 | 20.55 | 21.02 | 20.48 | 20.76 | 449,291 | +0.50(+2.45%) |
Mar 10, 2006 | 20.10 | 20.54 | 19.81 | 20.27 | 401,783 | +0.14(+0.68%) |
Mar 09, 2006 | 20.73 | 20.80 | 19.99 | 20.13 | 700,542 | -0.44(-2.15%) |
Mar 08, 2006 | 20.79 | 21.17 | 20.12 | 20.57 | 748,269 | -0.21(-1.03%) |
Mar 07, 2006 | 21.26 | 21.29 | 20.63 | 20.79 | 707,455 | -0.53(-2.48%) |
Mar 06, 2006 | 22.02 | 22.63 | 21.31 | 21.31 | 646,233 | -1.32(-5.82%) |
Mar 03, 2006 | 22.17 | 22.73 | 22.15 | 22.63 | 882,892 | +0.47(+2.12%) |
Mar 02, 2006 | 21.51 | 22.37 | 21.51 | 22.16 | 958,597 | +0.81(+3.78%) |