Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.54 | 20.82 | 20.54 | 20.78 | 65,704 | +0.24(+1.17%) |
May 30, 2006 | 21.05 | 21.05 | 20.54 | 20.54 | 111,848 | -0.33(-1.59%) |
May 26, 2006 | 20.73 | 20.89 | 20.62 | 20.87 | 234,229 | +0.20(+0.96%) |
May 25, 2006 | 20.36 | 20.76 | 20.32 | 20.67 | 88,274 | +0.63(+3.14%) |
May 24, 2006 | 20.07 | 20.33 | 19.84 | 20.04 | 295,921 | -0.31(-1.55%) |
May 23, 2006 | 20.47 | 20.75 | 20.35 | 20.35 | 89,779 | +0.08(+0.38%) |
May 22, 2006 | 20.13 | 20.39 | 19.82 | 20.28 | 654,037 | -0.13(-0.64%) |
May 19, 2006 | 20.26 | 20.51 | 19.96 | 20.41 | 214,668 | +0.10(+0.50%) |
May 18, 2006 | 20.54 | 20.62 | 20.26 | 20.30 | 458,929 | -0.14(-0.66%) |
May 17, 2006 | 21.03 | 21.06 | 20.25 | 20.44 | 375,670 | -0.72(-3.40%) |
May 16, 2006 | 21.12 | 21.28 | 20.91 | 21.16 | 296,924 | +0.09(+0.43%) |
May 15, 2006 | 20.98 | 21.22 | 20.85 | 21.07 | 328,523 | -0.44(-2.03%) |
May 12, 2006 | 21.96 | 21.96 | 21.49 | 21.51 | 164,010 | -0.56(-2.56%) |
May 11, 2006 | 22.31 | 22.40 | 22.05 | 22.07 | 162,004 | -0.18(-0.82%) |
May 10, 2006 | 22.13 | 22.25 | 22.04 | 22.25 | 123,885 | +0.10(+0.43%) |
May 09, 2006 | 21.94 | 22.20 | 21.94 | 22.16 | 110,845 | +0.17(+0.78%) |
May 08, 2006 | 21.95 | 22.00 | 21.77 | 21.99 | 293,413 | -0.12(-0.52%) |
May 05, 2006 | 22.08 | 22.10 | 21.99 | 22.10 | 200,123 | +0.22(+1.01%) |
May 04, 2006 | 21.84 | 22.03 | 21.60 | 21.88 | 477,487 | -0.00(-0.01%) |
May 03, 2006 | 22.21 | 22.21 | 21.79 | 21.88 | 263,821 | -0.35(-1.57%) |
May 02, 2006 | 21.96 | 22.28 | 21.91 | 22.23 | 301,438 | +0.39(+1.81%) |
May 01, 2006 | 21.78 | 21.97 | 21.77 | 21.84 | 102,820 | +0.25(+1.15%) |
Apr 28, 2006 | 21.45 | 21.79 | 21.37 | 21.59 | 122,381 | +0.11(+0.51%) |
Apr 27, 2006 | 21.03 | 21.68 | 21.00 | 21.48 | 216,173 | -0.10(-0.47%) |
Apr 26, 2006 | 21.91 | 22.07 | 21.55 | 21.58 | 528,145 | -0.24(-1.11%) |
Apr 25, 2006 | 22.14 | 22.26 | 21.69 | 21.82 | 130,406 | -0.28(-1.27%) |
Apr 24, 2006 | 22.24 | 22.24 | 22.01 | 22.10 | 662,062 | -0.13(-0.57%) |
Apr 21, 2006 | 22.01 | 22.30 | 21.90 | 22.23 | 139,935 | +0.37(+1.71%) |
Apr 20, 2006 | 22.02 | 22.06 | 21.64 | 21.86 | 168,524 | -0.23(-1.03%) |
Apr 19, 2006 | 21.73 | 22.09 | 21.60 | 22.09 | 551,217 | +0.33(+1.51%) |
Apr 18, 2006 | 21.44 | 21.76 | 21.44 | 21.76 | 333,538 | +0.54(+2.57%) |
Apr 17, 2006 | 21.17 | 21.24 | 21.12 | 21.21 | 388,209 | +0.29(+1.38%) |
Apr 13, 2006 | 20.89 | 20.93 | 20.64 | 20.92 | 98,807 | +0.03(+0.16%) |
Apr 12, 2006 | 21.00 | 21.00 | 20.80 | 20.89 | 212,160 | -0.07(-0.33%) |
Apr 11, 2006 | 21.21 | 21.23 | 20.91 | 20.96 | 330,028 | -0.04(-0.20%) |
Apr 10, 2006 | 20.97 | 21.10 | 20.95 | 21.00 | 1,445,001 | +0.36(+1.76%) |
Apr 07, 2006 | 20.98 | 21.05 | 20.64 | 20.64 | 385,199 | -0.33(-1.56%) |
Apr 06, 2006 | 20.99 | 21.03 | 20.79 | 20.96 | 99,309 | +0.05(+0.22%) |
Apr 05, 2006 | 20.70 | 20.93 | 20.63 | 20.92 | 113,353 | +0.28(+1.36%) |
Apr 04, 2006 | 20.56 | 20.64 | 20.37 | 20.64 | 157,992 | +0.20(+0.99%) |
Apr 03, 2006 | 20.44 | 20.69 | 20.39 | 20.43 | 341,062 | +0.15(+0.74%) |
Mar 31, 2006 | 20.34 | 20.34 | 20.19 | 20.28 | 272,348 | -0.25(-1.20%) |
Mar 30, 2006 | 20.58 | 20.67 | 20.48 | 20.53 | 152,976 | +0.08(+0.41%) |
Mar 29, 2006 | 20.25 | 20.45 | 20.25 | 20.45 | 71,723 | +0.29(+1.43%) |
Mar 28, 2006 | 20.24 | 20.39 | 20.09 | 20.16 | 204,135 | +0.00(+0.01%) |
Mar 27, 2006 | 20.05 | 20.20 | 19.94 | 20.16 | 94,293 | +0.06(+0.30%) |
Mar 24, 2006 | 20.07 | 20.25 | 20.06 | 20.10 | 92,789 | +0.17(+0.85%) |
Mar 23, 2006 | 19.87 | 19.97 | 19.83 | 19.93 | 111,346 | +0.06(+0.29%) |
Mar 22, 2006 | 19.74 | 20.02 | 19.74 | 19.87 | 48,149 | +0.11(+0.56%) |
Mar 21, 2006 | 19.68 | 19.91 | 19.66 | 19.76 | 81,253 | -0.04(-0.23%) |
Mar 20, 2006 | 20.08 | 20.15 | 19.80 | 19.80 | 352,096 | -0.27(-1.33%) |
Mar 17, 2006 | 20.32 | 20.32 | 20.07 | 20.07 | 104,324 | -0.21(-1.01%) |
Mar 16, 2006 | 20.11 | 20.32 | 20.02 | 20.28 | 79,246 | +0.23(+1.12%) |
Mar 15, 2006 | 20.00 | 20.10 | 19.92 | 20.05 | 149,967 | +0.13(+0.65%) |
Mar 14, 2006 | 19.65 | 19.97 | 19.63 | 19.92 | 95,296 | +0.27(+1.35%) |
Mar 13, 2006 | 19.41 | 19.67 | 19.41 | 19.66 | 83,760 | +0.33(+1.69%) |
Mar 10, 2006 | 19.06 | 19.37 | 19.04 | 19.33 | 33,604 | +0.08(+0.41%) |
Mar 09, 2006 | 19.36 | 19.48 | 19.20 | 19.25 | 95,798 | -0.06(-0.31%) |
Mar 08, 2006 | 19.22 | 19.41 | 19.06 | 19.31 | 251,784 | -0.03(-0.14%) |
Mar 07, 2006 | 19.40 | 19.42 | 19.24 | 19.34 | 400,748 | -0.34(-1.71%) |
Mar 06, 2006 | 20.09 | 20.09 | 19.61 | 19.67 | 174,543 | -0.40(-2.02%) |
Mar 03, 2006 | 20.00 | 20.17 | 19.96 | 20.08 | 121,879 | +0.07(+0.37%) |
Mar 02, 2006 | 19.76 | 20.03 | 19.76 | 20.01 | 246,768 | +0.20(+0.99%) |