Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.46 | 23.25 | 22.45 | 22.96 | 20,027 | +0.35(+1.55%) |
May 30, 2006 | 23.35 | 23.47 | 22.61 | 22.61 | 14,462 | -0.96(-4.07%) |
May 26, 2006 | 23.54 | 23.61 | 23.35 | 23.57 | 40,334 | +0.28(+1.20%) |
May 25, 2006 | 22.79 | 23.46 | 22.78 | 23.29 | 11,984 | +0.67(+2.96%) |
May 24, 2006 | 22.60 | 23.09 | 21.91 | 22.62 | 25,591 | +0.01(+0.04%) |
May 23, 2006 | 22.69 | 23.64 | 22.58 | 22.61 | 21,447 | +0.19(+0.85%) |
May 22, 2006 | 23.12 | 23.45 | 22.14 | 22.42 | 21,147 | -0.98(-4.19%) |
May 19, 2006 | 22.51 | 23.50 | 22.51 | 23.40 | 31,825 | +0.52(+2.27%) |
May 18, 2006 | 22.80 | 23.15 | 22.70 | 22.88 | 12,015 | +0.15(+0.66%) |
May 17, 2006 | 22.61 | 22.85 | 21.98 | 22.73 | 15,630 | -0.15(-0.66%) |
May 16, 2006 | 22.01 | 23.41 | 22.01 | 22.88 | 21,210 | +0.88(+4.00%) |
May 15, 2006 | 21.90 | 22.33 | 21.65 | 22.00 | 9,783 | -0.14(-0.63%) |
May 12, 2006 | 22.34 | 22.53 | 21.79 | 22.14 | 18,090 | -0.33(-1.47%) |
May 11, 2006 | 23.59 | 23.59 | 22.30 | 22.47 | 53,199 | -0.96(-4.10%) |
May 10, 2006 | 23.83 | 24.23 | 23.39 | 23.43 | 29,011 | -0.50(-2.09%) |
May 09, 2006 | 23.82 | 24.00 | 23.76 | 23.93 | 16,786 | -0.02(-0.08%) |
May 08, 2006 | 23.59 | 24.00 | 23.59 | 23.95 | 14,292 | +0.09(+0.38%) |
May 05, 2006 | 23.62 | 24.29 | 23.62 | 23.86 | 14,947 | +0.29(+1.23%) |
May 04, 2006 | 23.74 | 23.74 | 23.26 | 23.57 | 93,454 | -0.14(-0.59%) |
May 03, 2006 | 23.92 | 24.01 | 23.58 | 23.71 | 35,115 | -0.03(-0.13%) |
May 02, 2006 | 23.48 | 23.86 | 23.15 | 23.74 | 36,100 | +0.28(+1.19%) |
May 01, 2006 | 24.15 | 24.30 | 23.43 | 23.46 | 43,431 | -0.63(-2.62%) |
Apr 28, 2006 | 23.41 | 24.49 | 23.01 | 24.09 | 86,800 | +0.46(+1.95%) |
Apr 27, 2006 | 23.80 | 23.85 | 23.58 | 23.63 | 14,697 | -0.26(-1.09%) |
Apr 26, 2006 | 23.98 | 24.10 | 23.85 | 23.89 | 8,400 | -0.12(-0.50%) |
Apr 25, 2006 | 24.17 | 24.20 | 23.85 | 24.01 | 95,076 | +0.04(+0.17%) |
Apr 24, 2006 | 23.87 | 24.57 | 23.75 | 23.97 | 30,660 | -0.16(-0.66%) |
Apr 21, 2006 | 24.82 | 24.82 | 23.83 | 24.13 | 52,334 | -0.34(-1.39%) |
Apr 20, 2006 | 24.46 | 24.83 | 24.25 | 24.47 | 47,728 | -0.30(-1.21%) |
Apr 19, 2006 | 24.53 | 24.99 | 24.34 | 24.77 | 28,655 | +0.27(+1.10%) |
Apr 18, 2006 | 23.75 | 24.50 | 23.70 | 24.50 | 22,463 | +0.75(+3.16%) |
Apr 17, 2006 | 23.22 | 23.95 | 23.22 | 23.75 | 20,031 | -0.17(-0.71%) |
Apr 13, 2006 | 23.75 | 23.93 | 23.19 | 23.92 | 11,544 | +0.17(+0.72%) |
Apr 12, 2006 | 23.50 | 23.79 | 23.04 | 23.75 | 29,160 | +0.25(+1.06%) |
Apr 11, 2006 | 23.99 | 23.99 | 23.50 | 23.50 | 15,766 | -0.45(-1.88%) |
Apr 10, 2006 | 23.61 | 24.00 | 23.51 | 23.95 | 22,002 | +0.17(+0.71%) |
Apr 07, 2006 | 24.00 | 24.00 | 23.75 | 23.78 | 25,155 | -0.21(-0.88%) |
Apr 06, 2006 | 24.03 | 24.08 | 23.00 | 23.99 | 63,368 | +0.10(+0.42%) |
Apr 05, 2006 | 23.35 | 23.96 | 23.30 | 23.89 | 17,932 | +0.31(+1.31%) |
Apr 04, 2006 | 24.00 | 24.42 | 23.32 | 23.58 | 40,550 | -0.47(-1.95%) |
Apr 03, 2006 | 24.54 | 24.67 | 23.97 | 24.05 | 80,435 | -0.50(-2.04%) |
Mar 31, 2006 | 24.00 | 24.90 | 24.00 | 24.55 | 110,426 | +0.41(+1.70%) |
Mar 30, 2006 | 24.55 | 24.55 | 23.82 | 24.14 | 76,855 | -0.36(-1.47%) |
Mar 29, 2006 | 24.00 | 24.50 | 24.00 | 24.50 | 141,004 | +0.52(+2.17%) |
Mar 28, 2006 | 23.40 | 23.98 | 23.40 | 23.98 | 59,759 | +0.68(+2.92%) |
Mar 27, 2006 | 23.25 | 23.30 | 23.08 | 23.30 | 43,184 | +0.10(+0.43%) |
Mar 24, 2006 | 22.86 | 23.30 | 22.73 | 23.20 | 22,242 | +0.49(+2.16%) |
Mar 23, 2006 | 22.80 | 22.90 | 22.69 | 22.71 | 10,200 | -0.11(-0.48%) |
Mar 22, 2006 | 22.84 | 22.97 | 22.70 | 22.82 | 26,000 | -0.01(-0.04%) |
Mar 21, 2006 | 22.49 | 22.89 | 22.38 | 22.83 | 75,967 | +0.40(+1.78%) |
Mar 20, 2006 | 22.07 | 22.43 | 22.05 | 22.43 | 26,147 | +0.25(+1.13%) |
Mar 17, 2006 | 21.87 | 22.49 | 21.62 | 22.18 | 109,387 | +0.36(+1.65%) |
Mar 16, 2006 | 22.08 | 22.08 | 21.75 | 21.82 | 10,649 | -0.07(-0.30%) |
Mar 15, 2006 | 22.21 | 22.23 | 21.77 | 21.89 | 38,745 | -0.21(-0.97%) |
Mar 14, 2006 | 21.50 | 22.25 | 21.11 | 22.10 | 25,876 | +0.38(+1.75%) |
Mar 13, 2006 | 21.61 | 22.00 | 21.23 | 21.72 | 62,083 | +0.30(+1.40%) |
Mar 10, 2006 | 20.80 | 21.69 | 20.05 | 21.42 | 45,438 | +0.47(+2.24%) |
Mar 09, 2006 | 21.00 | 21.34 | 20.75 | 20.95 | 22,472 | -0.57(-2.65%) |
Mar 08, 2006 | 20.81 | 21.63 | 20.77 | 21.52 | 28,345 | +0.54(+2.57%) |
Mar 07, 2006 | 21.27 | 21.37 | 20.73 | 20.98 | 18,455 | -0.43(-2.01%) |
Mar 06, 2006 | 21.50 | 21.68 | 21.40 | 21.41 | 13,599 | -0.09(-0.42%) |
Mar 03, 2006 | 20.94 | 21.76 | 20.60 | 21.50 | 46,153 | +0.32(+1.51%) |
Mar 02, 2006 | 21.42 | 21.58 | 20.40 | 21.18 | 24,409 | -0.39(-1.81%) |