Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.39 | 21.61 | 21.26 | 21.54 | 83,335 | +0.21(+0.98%) |
May 30, 2006 | 21.95 | 21.95 | 21.30 | 21.33 | 90,844 | -0.75(-3.40%) |
May 26, 2006 | 22.14 | 22.27 | 21.93 | 22.08 | 48,148 | +0.00(+0.00%) |
May 25, 2006 | 22.07 | 22.22 | 21.79 | 22.08 | 78,248 | +0.23(+1.04%) |
May 24, 2006 | 21.59 | 22.04 | 21.40 | 21.86 | 123,594 | +0.38(+1.79%) |
May 23, 2006 | 22.34 | 22.44 | 21.45 | 21.47 | 87,126 | -0.71(-3.21%) |
May 22, 2006 | 21.78 | 22.44 | 21.59 | 22.19 | 114,658 | +0.20(+0.89%) |
May 19, 2006 | 21.55 | 22.31 | 21.51 | 21.99 | 80,457 | +0.32(+1.49%) |
May 18, 2006 | 22.07 | 22.16 | 21.66 | 21.67 | 121,054 | +0.12(+0.56%) |
May 17, 2006 | 21.64 | 21.65 | 21.28 | 21.55 | 62,498 | -0.18(-0.81%) |
May 16, 2006 | 21.97 | 21.97 | 21.67 | 21.72 | 16,914 | -0.15(-0.66%) |
May 15, 2006 | 21.88 | 22.07 | 21.68 | 21.87 | 70,952 | -0.16(-0.74%) |
May 12, 2006 | 21.90 | 22.14 | 21.86 | 22.03 | 479,312 | +0.14(+0.63%) |
May 11, 2006 | 22.21 | 22.22 | 21.83 | 21.90 | 119,838 | -0.38(-1.70%) |
May 10, 2006 | 22.22 | 22.37 | 22.20 | 22.27 | 63,039 | -0.01(-0.03%) |
May 09, 2006 | 22.25 | 22.39 | 22.25 | 22.28 | 29,924 | -0.05(-0.23%) |
May 08, 2006 | 22.51 | 22.53 | 22.29 | 22.33 | 31,201 | -0.18(-0.79%) |
May 05, 2006 | 22.37 | 22.70 | 22.34 | 22.51 | 166,175 | +0.19(+0.85%) |
May 04, 2006 | 22.07 | 22.33 | 21.96 | 22.32 | 24,913 | +0.17(+0.77%) |
May 03, 2006 | 22.16 | 22.29 | 22.08 | 22.15 | 61,124 | -0.13(-0.57%) |
May 02, 2006 | 22.07 | 22.27 | 21.88 | 22.27 | 73,502 | +0.20(+0.91%) |
May 01, 2006 | 22.46 | 22.50 | 21.81 | 22.07 | 54,788 | -0.33(-1.49%) |
Apr 28, 2006 | 22.09 | 22.41 | 21.89 | 22.41 | 238,514 | +0.19(+0.85%) |
Apr 27, 2006 | 21.86 | 22.44 | 21.83 | 22.22 | 54,317 | +0.20(+0.92%) |
Apr 26, 2006 | 21.98 | 22.16 | 21.92 | 22.02 | 58,392 | +0.10(+0.46%) |
Apr 25, 2006 | 21.96 | 21.96 | 21.82 | 21.91 | 65,108 | +0.04(+0.20%) |
Apr 24, 2006 | 22.40 | 22.59 | 21.84 | 21.87 | 161,424 | -0.63(-2.80%) |
Apr 21, 2006 | 22.74 | 22.74 | 22.35 | 22.50 | 262,549 | -0.04(-0.17%) |
Apr 20, 2006 | 22.63 | 22.65 | 22.43 | 22.54 | 115,057 | -0.04(-0.17%) |
Apr 19, 2006 | 22.44 | 22.59 | 22.36 | 22.58 | 55,216 | +0.15(+0.65%) |
Apr 18, 2006 | 21.66 | 22.48 | 21.87 | 22.43 | 101,751 | +0.77(+3.55%) |
Apr 17, 2006 | 21.86 | 21.97 | 21.64 | 21.66 | 58,051 | -0.26(-1.18%) |
Apr 13, 2006 | 21.79 | 22.15 | 21.79 | 21.92 | 13,385 | -0.11(-0.52%) |
Apr 12, 2006 | 21.78 | 22.03 | 21.77 | 22.03 | 28,840 | +0.26(+1.19%) |
Apr 11, 2006 | 22.22 | 22.36 | 21.77 | 21.78 | 65,516 | -0.34(-1.54%) |
Apr 10, 2006 | 21.99 | 22.28 | 21.93 | 22.12 | 32,892 | +0.14(+0.63%) |
Apr 07, 2006 | 22.56 | 22.59 | 21.94 | 21.98 | 59,037 | -0.47(-2.08%) |
Apr 06, 2006 | 22.63 | 22.63 | 22.37 | 22.44 | 43,780 | -0.10(-0.45%) |
Apr 05, 2006 | 22.78 | 22.79 | 22.48 | 22.55 | 30,306 | -0.19(-0.83%) |
Apr 04, 2006 | 22.64 | 22.98 | 22.59 | 22.73 | 40,808 | +0.01(+0.06%) |
Apr 03, 2006 | 23.14 | 23.14 | 22.69 | 22.72 | 34,048 | -0.36(-1.56%) |
Mar 31, 2006 | 23.08 | 23.08 | 22.71 | 23.08 | 129,913 | +0.08(+0.33%) |
Mar 30, 2006 | 23.02 | 23.03 | 22.79 | 23.01 | 33,464 | -0.02(-0.08%) |
Mar 29, 2006 | 22.71 | 23.02 | 22.58 | 23.02 | 56,501 | +0.31(+1.36%) |
Mar 28, 2006 | 22.80 | 22.80 | 22.65 | 22.72 | 48,733 | -0.15(-0.63%) |
Mar 27, 2006 | 22.96 | 22.96 | 22.74 | 22.86 | 28,171 | -0.06(-0.25%) |
Mar 24, 2006 | 22.92 | 22.97 | 22.72 | 22.92 | 38,690 | +0.03(+0.14%) |
Mar 23, 2006 | 22.84 | 22.92 | 22.65 | 22.89 | 33,281 | +0.03(+0.11%) |
Mar 22, 2006 | 22.68 | 22.97 | 22.63 | 22.86 | 36,450 | +0.23(+1.00%) |
Mar 21, 2006 | 23.23 | 23.25 | 22.63 | 22.63 | 61,080 | -0.70(-3.00%) |
Mar 20, 2006 | 23.28 | 23.39 | 23.01 | 23.33 | 56,325 | +0.04(+0.16%) |
Mar 17, 2006 | 23.21 | 23.32 | 23.03 | 23.30 | 322,024 | +0.20(+0.87%) |
Mar 16, 2006 | 23.26 | 23.31 | 22.99 | 23.09 | 49,000 | -0.06(-0.25%) |
Mar 15, 2006 | 22.95 | 23.16 | 22.72 | 23.15 | 43,870 | +0.11(+0.49%) |
Mar 14, 2006 | 22.59 | 23.04 | 22.58 | 23.04 | 82,977 | +0.41(+1.81%) |
Mar 13, 2006 | 22.82 | 22.98 | 22.61 | 22.63 | 51,153 | -0.19(-0.83%) |
Mar 10, 2006 | 22.56 | 22.82 | 22.50 | 22.82 | 31,350 | +0.32(+1.43%) |
Mar 09, 2006 | 22.56 | 22.81 | 22.49 | 22.49 | 59,215 | -0.16(-0.70%) |
Mar 08, 2006 | 22.63 | 22.79 | 22.56 | 22.65 | 196,967 | +0.03(+0.11%) |
Mar 07, 2006 | 22.59 | 22.67 | 22.46 | 22.63 | 82,605 | +0.12(+0.53%) |
Mar 06, 2006 | 22.68 | 22.72 | 22.49 | 22.51 | 127,905 | -0.18(-0.78%) |
Mar 03, 2006 | 22.96 | 23.03 | 22.68 | 22.68 | 136,422 | -0.39(-1.70%) |
Mar 02, 2006 | 23.13 | 23.26 | 22.97 | 23.08 | 104,371 | -0.27(-1.14%) |