Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.61 | 20.75 | 20.02 | 20.15 | 1,184,330 | -0.38(-1.83%) |
May 30, 2006 | 21.83 | 21.83 | 20.52 | 20.52 | 1,140,506 | -1.57(-7.10%) |
May 26, 2006 | 22.76 | 23.22 | 21.83 | 22.09 | 1,014,576 | -1.38(-5.89%) |
May 25, 2006 | 23.27 | 23.47 | 22.76 | 23.47 | 578,126 | +0.57(+2.47%) |
May 24, 2006 | 22.74 | 23.16 | 22.15 | 22.91 | 428,829 | +0.17(+0.74%) |
May 23, 2006 | 23.12 | 23.30 | 22.63 | 22.74 | 523,827 | -0.25(-1.07%) |
May 22, 2006 | 22.83 | 23.15 | 22.57 | 22.98 | 499,371 | -0.16(-0.67%) |
May 19, 2006 | 23.54 | 23.71 | 22.76 | 23.14 | 612,455 | -0.48(-2.01%) |
May 18, 2006 | 23.98 | 23.99 | 23.52 | 23.62 | 399,002 | -0.25(-1.07%) |
May 17, 2006 | 23.86 | 24.35 | 23.59 | 23.87 | 334,976 | -0.32(-1.32%) |
May 16, 2006 | 24.10 | 24.38 | 23.86 | 24.19 | 395,420 | +0.24(+1.01%) |
May 15, 2006 | 23.75 | 24.09 | 23.65 | 23.95 | 427,181 | +0.17(+0.71%) |
May 12, 2006 | 24.24 | 24.47 | 23.71 | 23.78 | 579,393 | -0.63(-2.57%) |
May 11, 2006 | 24.47 | 24.76 | 24.14 | 24.41 | 520,217 | -0.09(-0.37%) |
May 10, 2006 | 24.57 | 24.82 | 24.26 | 24.50 | 358,246 | -0.19(-0.79%) |
May 09, 2006 | 24.26 | 24.97 | 24.09 | 24.69 | 342,218 | +0.28(+1.15%) |
May 08, 2006 | 24.32 | 24.54 | 24.16 | 24.41 | 218,741 | -0.06(-0.25%) |
May 05, 2006 | 24.22 | 24.73 | 23.99 | 24.47 | 371,171 | +0.43(+1.80%) |
May 04, 2006 | 23.44 | 24.22 | 23.44 | 24.04 | 200,713 | +0.50(+2.13%) |
May 03, 2006 | 23.44 | 23.63 | 23.24 | 23.54 | 198,483 | +0.22(+0.94%) |
May 02, 2006 | 23.07 | 23.66 | 22.80 | 23.32 | 365,424 | +0.38(+1.68%) |
May 01, 2006 | 23.20 | 23.31 | 22.76 | 22.93 | 279,658 | -0.15(-0.65%) |
Apr 28, 2006 | 22.50 | 23.17 | 22.43 | 23.08 | 510,090 | +0.58(+2.59%) |
Apr 27, 2006 | 22.67 | 23.07 | 22.09 | 22.50 | 316,705 | -0.38(-1.68%) |
Apr 26, 2006 | 22.87 | 22.97 | 22.55 | 22.89 | 818,160 | +0.15(+0.67%) |
Apr 25, 2006 | 22.34 | 22.78 | 22.12 | 22.73 | 461,171 | +0.35(+1.58%) |
Apr 24, 2006 | 22.83 | 22.83 | 22.18 | 22.38 | 195,364 | -0.40(-1.76%) |
Apr 21, 2006 | 22.91 | 22.95 | 22.45 | 22.78 | 453,148 | +0.03(+0.11%) |
Apr 20, 2006 | 22.70 | 22.88 | 22.40 | 22.76 | 510,124 | +0.07(+0.30%) |
Apr 19, 2006 | 22.18 | 22.73 | 22.13 | 22.69 | 614,152 | +0.40(+1.80%) |
Apr 18, 2006 | 21.36 | 22.29 | 21.45 | 22.29 | 313,632 | +0.92(+4.33%) |
Apr 17, 2006 | 21.26 | 21.41 | 21.11 | 21.36 | 275,557 | +0.19(+0.92%) |
Apr 13, 2006 | 21.24 | 21.47 | 21.03 | 21.17 | 275,430 | -0.03(-0.12%) |
Apr 12, 2006 | 21.20 | 21.25 | 20.85 | 21.19 | 246,686 | -0.01(-0.04%) |
Apr 11, 2006 | 21.10 | 21.30 | 20.98 | 21.20 | 354,497 | +0.09(+0.45%) |
Apr 10, 2006 | 21.36 | 21.36 | 20.95 | 21.11 | 541,876 | -0.13(-0.63%) |
Apr 07, 2006 | 21.55 | 21.72 | 21.00 | 21.24 | 209,766 | -0.16(-0.73%) |
Apr 06, 2006 | 21.40 | 21.49 | 21.08 | 21.40 | 284,205 | -0.16(-0.72%) |
Apr 05, 2006 | 21.03 | 21.58 | 20.99 | 21.55 | 575,459 | +0.41(+1.94%) |
Apr 04, 2006 | 21.11 | 21.27 | 20.96 | 21.14 | 761,231 | -0.08(-0.37%) |
Apr 03, 2006 | 21.53 | 21.53 | 21.15 | 21.22 | 200,569 | -0.32(-1.46%) |
Mar 31, 2006 | 21.42 | 21.59 | 21.24 | 21.53 | 359,033 | +0.10(+0.46%) |
Mar 30, 2006 | 21.20 | 21.49 | 21.00 | 21.43 | 284,911 | +0.16(+0.77%) |
Mar 29, 2006 | 20.85 | 21.28 | 20.66 | 21.27 | 662,119 | +0.55(+2.65%) |
Mar 28, 2006 | 20.85 | 20.86 | 20.54 | 20.72 | 361,684 | -0.06(-0.27%) |
Mar 27, 2006 | 20.81 | 20.88 | 20.57 | 20.78 | 170,619 | -0.11(-0.52%) |
Mar 24, 2006 | 20.86 | 20.90 | 20.69 | 20.89 | 257,040 | +0.06(+0.27%) |
Mar 23, 2006 | 20.77 | 20.85 | 20.54 | 20.83 | 228,996 | +0.10(+0.48%) |
Mar 22, 2006 | 20.49 | 20.86 | 20.38 | 20.73 | 499,902 | +0.27(+1.33%) |
Mar 21, 2006 | 20.93 | 21.09 | 20.46 | 20.46 | 299,774 | -0.58(-2.75%) |
Mar 20, 2006 | 20.95 | 21.07 | 20.79 | 21.04 | 229,695 | -0.00(-0.02%) |
Mar 17, 2006 | 21.08 | 21.09 | 20.76 | 21.04 | 878,484 | -0.04(-0.18%) |
Mar 16, 2006 | 20.95 | 21.15 | 20.79 | 21.08 | 397,282 | +0.29(+1.37%) |
Mar 15, 2006 | 20.83 | 20.84 | 20.62 | 20.80 | 315,646 | +0.03(+0.12%) |
Mar 14, 2006 | 20.40 | 20.77 | 20.25 | 20.77 | 381,247 | +0.29(+1.39%) |
Mar 13, 2006 | 20.51 | 20.54 | 20.40 | 20.48 | 340,227 | -0.07(-0.36%) |
Mar 10, 2006 | 20.41 | 20.59 | 20.23 | 20.56 | 297,301 | +0.11(+0.53%) |
Mar 09, 2006 | 20.65 | 20.83 | 20.24 | 20.45 | 310,425 | -0.20(-0.98%) |
Mar 08, 2006 | 20.61 | 20.95 | 20.51 | 20.65 | 365,963 | -0.06(-0.29%) |
Mar 07, 2006 | 21.14 | 21.24 | 20.67 | 20.71 | 263,440 | -0.59(-2.78%) |
Mar 06, 2006 | 21.15 | 21.49 | 21.02 | 21.30 | 357,317 | +0.10(+0.47%) |
Mar 03, 2006 | 21.56 | 21.56 | 21.03 | 21.21 | 337,215 | -0.39(-1.80%) |
Mar 02, 2006 | 21.39 | 21.70 | 21.20 | 21.59 | 473,135 | +0.09(+0.40%) |