Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.48 | 21.69 | 21.48 | 21.68 | 10,793 | +0.19(+0.90%) |
May 30, 2006 | 21.83 | 21.83 | 21.45 | 21.49 | 19,488 | -0.39(-1.77%) |
May 26, 2006 | 21.85 | 21.88 | 21.83 | 21.87 | 4,497 | +0.15(+0.68%) |
May 25, 2006 | 21.60 | 21.73 | 21.60 | 21.73 | 5,096 | +0.32(+1.48%) |
May 24, 2006 | 21.26 | 21.45 | 21.05 | 21.41 | 28,782 | -0.04(-0.19%) |
May 23, 2006 | 21.70 | 21.78 | 21.45 | 21.45 | 30,881 | -0.06(-0.29%) |
May 22, 2006 | 21.63 | 21.63 | 21.30 | 21.51 | 49,769 | -0.16(-0.75%) |
May 19, 2006 | 21.55 | 21.78 | 21.45 | 21.68 | 405,952 | +0.09(+0.42%) |
May 18, 2006 | 21.79 | 21.86 | 21.59 | 21.59 | 30,281 | -0.16(-0.75%) |
May 17, 2006 | 21.91 | 21.95 | 21.71 | 21.75 | 29,681 | -0.33(-1.51%) |
May 16, 2006 | 22.21 | 22.21 | 22.05 | 22.08 | 16,489 | -0.01(-0.03%) |
May 15, 2006 | 22.06 | 22.11 | 21.90 | 22.09 | 56,365 | -0.08(-0.38%) |
May 12, 2006 | 22.33 | 22.33 | 22.17 | 22.17 | 91,144 | -0.41(-1.82%) |
May 11, 2006 | 22.92 | 22.92 | 22.58 | 22.58 | 21,886 | -0.36(-1.57%) |
May 10, 2006 | 22.91 | 23.01 | 22.91 | 22.94 | 89,945 | -0.09(-0.41%) |
May 09, 2006 | 22.93 | 23.05 | 22.93 | 23.04 | 5,396 | +0.04(+0.19%) |
May 08, 2006 | 22.99 | 23.01 | 22.95 | 22.99 | 9,893 | -0.02(-0.09%) |
May 05, 2006 | 22.93 | 23.01 | 22.88 | 23.01 | 4,197 | +0.27(+1.20%) |
May 04, 2006 | 22.56 | 22.78 | 22.56 | 22.74 | 18,888 | +0.17(+0.77%) |
May 03, 2006 | 22.52 | 22.57 | 22.44 | 22.57 | 11,692 | +0.04(+0.19%) |
May 02, 2006 | 22.41 | 22.52 | 22.35 | 22.52 | 11,992 | +0.13(+0.57%) |
May 01, 2006 | 22.56 | 22.61 | 22.36 | 22.40 | 26,084 | -0.08(-0.37%) |
Apr 28, 2006 | 22.29 | 22.50 | 22.29 | 22.48 | 48,270 | +0.14(+0.63%) |
Apr 27, 2006 | 22.23 | 22.53 | 22.17 | 22.34 | 222,164 | -0.13(-0.59%) |
Apr 26, 2006 | 22.45 | 22.63 | 22.42 | 22.47 | 59,663 | +0.10(+0.43%) |
Apr 25, 2006 | 22.49 | 22.49 | 22.34 | 22.38 | 3,297 | -0.09(-0.42%) |
Apr 24, 2006 | 22.60 | 22.60 | 22.40 | 22.47 | 8,095 | -0.10(-0.44%) |
Apr 21, 2006 | 22.65 | 22.76 | 22.49 | 22.57 | 26,683 | -0.02(-0.09%) |
Apr 20, 2006 | 22.66 | 22.66 | 22.47 | 22.59 | 23,385 | -0.05(-0.22%) |
Apr 19, 2006 | 22.60 | 22.64 | 22.57 | 22.64 | 11,093 | +0.19(+0.83%) |
Apr 18, 2006 | 22.03 | 22.50 | 22.03 | 22.45 | 8,394 | +0.58(+2.65%) |
Apr 17, 2006 | 22.01 | 22.04 | 21.83 | 21.87 | 13,791 | -0.11(-0.49%) |
Apr 13, 2006 | 21.92 | 22.04 | 21.88 | 21.98 | 9,893 | +0.06(+0.27%) |
Apr 12, 2006 | 21.90 | 21.98 | 21.90 | 21.92 | 3,297 | +0.05(+0.21%) |
Apr 11, 2006 | 22.16 | 22.16 | 21.83 | 21.87 | 9,893 | -0.21(-0.97%) |
Apr 10, 2006 | 22.15 | 22.24 | 22.07 | 22.09 | 7,495 | -0.10(-0.45%) |
Apr 07, 2006 | 22.60 | 22.60 | 22.16 | 22.19 | 12,292 | -0.23(-1.01%) |
Apr 06, 2006 | 22.48 | 22.48 | 22.32 | 22.41 | 12,592 | -0.06(-0.25%) |
Apr 05, 2006 | 22.27 | 22.47 | 22.27 | 22.47 | 1,199 | +0.10(+0.45%) |
Apr 04, 2006 | 22.37 | 22.40 | 22.18 | 22.37 | 10,493 | +0.12(+0.55%) |
Apr 03, 2006 | 22.41 | 22.52 | 22.25 | 22.25 | 35,378 | -0.14(-0.61%) |
Mar 31, 2006 | 22.33 | 22.44 | 22.24 | 22.38 | 16,789 | +0.07(+0.31%) |
Mar 30, 2006 | 22.43 | 22.48 | 22.31 | 22.31 | 16,489 | -0.08(-0.34%) |
Mar 29, 2006 | 22.18 | 22.41 | 22.16 | 22.39 | 139,115 | +0.29(+1.33%) |
Mar 28, 2006 | 22.21 | 22.26 | 22.10 | 22.10 | 4,497 | -0.04(-0.18%) |
Mar 27, 2006 | 22.17 | 22.17 | 22.14 | 22.14 | 2,998 | -0.03(-0.12%) |
Mar 24, 2006 | 22.11 | 22.18 | 22.09 | 22.16 | 8,095 | +0.14(+0.64%) |
Mar 23, 2006 | 21.96 | 22.06 | 21.94 | 22.02 | 9,893 | -0.00(-0.00%) |
Mar 22, 2006 | 21.77 | 22.02 | 21.74 | 22.02 | 7,795 | +0.23(+1.07%) |
Mar 21, 2006 | 22.00 | 22.11 | 21.79 | 21.79 | 12,592 | -0.27(-1.24%) |
Mar 20, 2006 | 22.10 | 22.11 | 22.02 | 22.06 | 8,694 | -0.10(-0.47%) |
Mar 17, 2006 | 22.11 | 22.17 | 22.09 | 22.17 | 11,992 | -0.01(-0.06%) |
Mar 16, 2006 | 22.15 | 22.27 | 22.14 | 22.18 | 17,089 | +0.07(+0.30%) |
Mar 15, 2006 | 21.88 | 22.11 | 21.88 | 22.11 | 8,994 | +0.25(+1.14%) |
Mar 14, 2006 | 21.66 | 21.86 | 21.51 | 21.86 | 8,994 | +0.24(+1.13%) |
Mar 13, 2006 | 21.71 | 21.78 | 21.62 | 21.62 | 20,687 | +0.04(+0.18%) |
Mar 10, 2006 | 21.58 | 21.62 | 21.56 | 21.58 | 2,698 | +0.18(+0.86%) |
Mar 09, 2006 | 21.48 | 21.50 | 21.38 | 21.40 | 1,499 | -0.09(-0.40%) |
Mar 08, 2006 | 21.33 | 21.48 | 21.33 | 21.48 | 9,893 | +0.07(+0.33%) |
Mar 07, 2006 | 21.59 | 21.59 | 21.38 | 21.41 | 10,793 | -0.23(-1.08%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.63 | 21.65 | 2,998 | -0.16(-0.72%) |
Mar 03, 2006 | 21.81 | 21.95 | 21.80 | 21.80 | 4,797 | -0.06(-0.27%) |
Mar 02, 2006 | 21.95 | 21.95 | 21.78 | 21.86 | 8,095 | -0.07(-0.30%) |