Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.92 | 24.44 | 23.92 | 24.11 | 1,543 | +0.19(+0.81%) |
May 30, 2006 | 24.56 | 24.56 | 23.91 | 23.91 | 9,123 | -0.14(-0.60%) |
May 26, 2006 | 23.79 | 24.65 | 23.79 | 24.06 | 3,323 | +0.42(+1.79%) |
May 25, 2006 | 23.63 | 23.63 | 23.63 | 23.63 | 103 | -0.47(-1.96%) |
May 24, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
May 23, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 388 | +0.00(+0.00%) |
May 22, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 147 | +0.00(+0.00%) |
May 19, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 800 | +0.00(+0.00%) |
May 18, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 103 | -0.24(-0.99%) |
May 17, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
May 16, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
May 15, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
May 12, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
May 11, 2006 | 24.70 | 24.70 | 24.12 | 24.35 | 2,313 | +0.45(+1.90%) |
May 10, 2006 | 23.89 | 24.12 | 23.89 | 23.89 | 829 | +0.70(+3.04%) |
May 09, 2006 | 23.51 | 23.51 | 23.19 | 23.19 | 311 | -1.45(-5.87%) |
May 08, 2006 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.00(+0.00%) |
May 05, 2006 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.00(+0.00%) |
May 04, 2006 | 24.00 | 24.64 | 24.00 | 24.64 | 622 | +0.08(+0.31%) |
May 03, 2006 | 24.11 | 24.56 | 24.11 | 24.56 | 10,789 | +0.43(+1.80%) |
May 02, 2006 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
May 01, 2006 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 23.91 | 24.12 | 23.84 | 24.12 | 518 | +0.97(+4.21%) |
Apr 27, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 103 | -0.88(-3.65%) |
Apr 26, 2006 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 24.49 | 24.49 | 23.86 | 24.03 | 533 | -0.80(-3.22%) |
Apr 24, 2006 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 24.59 | 24.83 | 24.59 | 24.83 | 1,188 | +0.28(+1.13%) |
Apr 20, 2006 | 24.59 | 24.65 | 24.55 | 24.55 | 580 | -0.28(-1.12%) |
Apr 19, 2006 | 24.31 | 24.83 | 24.31 | 24.83 | 468 | +0.82(+3.41%) |
Apr 18, 2006 | 23.68 | 24.35 | 23.68 | 24.01 | 2,217 | -0.10(-0.40%) |
Apr 17, 2006 | 23.56 | 24.11 | 23.56 | 24.11 | 829 | -0.03(-0.12%) |
Apr 13, 2006 | 24.13 | 24.13 | 24.13 | 24.13 | 103 | -0.34(-1.38%) |
Apr 12, 2006 | 23.55 | 24.47 | 23.48 | 24.47 | 1,970 | +1.29(+5.57%) |
Apr 11, 2006 | 23.53 | 24.19 | 23.18 | 23.18 | 2,602 | -0.81(-3.38%) |
Apr 10, 2006 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 24.01 | 24.28 | 23.23 | 23.99 | 986 | -0.60(-2.43%) |
Apr 06, 2006 | 24.64 | 24.64 | 24.12 | 24.59 | 1,134 | +0.00(+0.00%) |
Apr 05, 2006 | 23.85 | 24.59 | 23.85 | 24.59 | 777 | +0.48(+2.00%) |
Apr 04, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 24.23 | 24.23 | 23.77 | 24.11 | 2,852 | +0.48(+2.04%) |
Mar 31, 2006 | 23.62 | 23.62 | 23.62 | 23.62 | 103 | -0.41(-1.69%) |
Mar 30, 2006 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 23.97 | 24.03 | 23.62 | 24.03 | 6,948 | +0.41(+1.71%) |
Mar 28, 2006 | 23.62 | 23.62 | 23.62 | 23.62 | 103 | +0.29(+1.24%) |
Mar 27, 2006 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 23.33 | 23.33 | 23.33 | 23.33 | 103 | -0.29(-1.22%) |
Mar 22, 2006 | 23.21 | 23.62 | 22.77 | 23.62 | 622 | +0.48(+2.08%) |
Mar 21, 2006 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 23.31 | 23.31 | 23.13 | 23.14 | 2,968 | +0.48(+2.13%) |
Mar 17, 2006 | 23.52 | 23.52 | 22.66 | 22.66 | 2,903 | -0.94(-3.96%) |
Mar 16, 2006 | 23.59 | 23.59 | 23.59 | 23.59 | 103 | +0.07(+0.29%) |
Mar 15, 2006 | 23.14 | 23.53 | 23.14 | 23.53 | 414 | +0.39(+1.67%) |
Mar 14, 2006 | 22.77 | 23.14 | 22.77 | 23.14 | 6,326 | -0.48(-2.04%) |
Mar 13, 2006 | 23.62 | 23.62 | 23.62 | 23.62 | 861 | -0.44(-1.84%) |
Mar 10, 2006 | 24.07 | 24.07 | 24.07 | 24.07 | 103 | +1.33(+5.85%) |
Mar 09, 2006 | 23.14 | 23.14 | 22.74 | 22.74 | 518 | -0.27(-1.17%) |
Mar 08, 2006 | 22.75 | 23.01 | 22.66 | 23.01 | 7,156 | +0.63(+2.80%) |
Mar 07, 2006 | 21.81 | 22.38 | 21.75 | 22.38 | 1,154 | -0.46(-2.03%) |
Mar 06, 2006 | 21.31 | 23.07 | 21.31 | 22.84 | 2,986 | -0.03(-0.13%) |
Mar 03, 2006 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 22.87 | 22.87 | 22.87 | 22.87 | 207 | -0.27(-1.17%) |