Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.53 | 21.69 | 21.11 | 21.54 | 349,500 | +0.04(+0.19%) |
May 30, 2006 | 21.82 | 21.91 | 21.28 | 21.50 | 360,100 | -0.49(-2.23%) |
May 26, 2006 | 21.75 | 22.37 | 21.45 | 21.99 | 361,800 | +0.25(+1.15%) |
May 25, 2006 | 21.39 | 21.80 | 20.95 | 21.74 | 457,500 | +0.55(+2.60%) |
May 24, 2006 | 20.75 | 21.91 | 20.20 | 21.19 | 1,230,800 | +1.28(+6.43%) |
May 23, 2006 | 20.35 | 20.40 | 19.88 | 19.91 | 505,600 | -0.19(-0.95%) |
May 22, 2006 | 20.09 | 20.32 | 19.89 | 20.10 | 479,200 | -0.21(-1.03%) |
May 19, 2006 | 19.98 | 20.57 | 19.90 | 20.31 | 256,700 | +0.33(+1.65%) |
May 18, 2006 | 20.13 | 20.47 | 19.97 | 19.98 | 247,200 | -0.15(-0.75%) |
May 17, 2006 | 20.08 | 20.48 | 20.08 | 20.13 | 426,400 | -0.45(-2.19%) |
May 16, 2006 | 20.59 | 20.87 | 20.46 | 20.58 | 221,900 | -0.10(-0.48%) |
May 15, 2006 | 20.52 | 20.73 | 20.15 | 20.68 | 385,400 | -0.07(-0.34%) |
May 12, 2006 | 21.05 | 21.06 | 20.35 | 20.75 | 316,600 | -0.30(-1.43%) |
May 11, 2006 | 21.92 | 21.92 | 21.02 | 21.05 | 328,000 | -0.80(-3.66%) |
May 10, 2006 | 22.10 | 22.28 | 21.71 | 21.85 | 233,300 | -0.24(-1.09%) |
May 09, 2006 | 22.18 | 22.31 | 22.02 | 22.09 | 163,400 | -0.18(-0.81%) |
May 08, 2006 | 22.60 | 22.60 | 22.08 | 22.27 | 147,500 | -0.30(-1.33%) |
May 05, 2006 | 22.25 | 22.69 | 21.98 | 22.57 | 198,100 | +0.54(+2.45%) |
May 04, 2006 | 21.50 | 22.12 | 21.47 | 22.03 | 237,000 | +0.58(+2.70%) |
May 03, 2006 | 21.30 | 21.77 | 21.15 | 21.45 | 184,100 | +0.07(+0.33%) |
May 02, 2006 | 21.43 | 21.63 | 20.90 | 21.38 | 433,800 | -0.05(-0.23%) |
May 01, 2006 | 22.00 | 22.06 | 21.33 | 21.43 | 208,100 | -0.48(-2.19%) |
Apr 28, 2006 | 21.57 | 22.19 | 21.44 | 21.91 | 360,100 | +0.17(+0.78%) |
Apr 27, 2006 | 22.22 | 22.28 | 21.57 | 21.74 | 400,900 | -0.78(-3.46%) |
Apr 26, 2006 | 22.30 | 22.73 | 22.12 | 22.52 | 334,500 | +0.38(+1.72%) |
Apr 25, 2006 | 22.25 | 22.29 | 21.71 | 22.14 | 262,100 | +0.05(+0.23%) |
Apr 24, 2006 | 22.20 | 22.35 | 21.84 | 22.09 | 231,800 | -0.08(-0.36%) |
Apr 21, 2006 | 23.05 | 23.05 | 22.03 | 22.17 | 375,100 | -0.42(-1.86%) |
Apr 20, 2006 | 22.83 | 23.15 | 22.51 | 22.59 | 336,600 | -0.48(-2.08%) |
Apr 19, 2006 | 22.72 | 23.17 | 22.31 | 23.07 | 270,800 | +0.42(+1.85%) |
Apr 18, 2006 | 21.17 | 22.77 | 21.16 | 22.65 | 500,900 | +1.40(+6.59%) |
Apr 17, 2006 | 21.67 | 21.80 | 21.05 | 21.25 | 293,600 | -0.37(-1.71%) |
Apr 13, 2006 | 21.95 | 22.12 | 21.50 | 21.62 | 207,000 | -0.33(-1.50%) |
Apr 12, 2006 | 21.51 | 22.00 | 21.48 | 21.95 | 135,400 | +0.44(+2.05%) |
Apr 11, 2006 | 21.82 | 21.95 | 21.31 | 21.51 | 218,600 | -0.19(-0.88%) |
Apr 10, 2006 | 22.28 | 22.40 | 21.59 | 21.70 | 169,900 | -0.54(-2.43%) |
Apr 07, 2006 | 22.33 | 22.73 | 22.00 | 22.24 | 256,000 | -0.06(-0.27%) |
Apr 06, 2006 | 22.13 | 22.41 | 21.90 | 22.30 | 242,100 | +0.11(+0.50%) |
Apr 05, 2006 | 22.05 | 22.38 | 21.81 | 22.19 | 242,700 | +0.22(+1.00%) |
Apr 04, 2006 | 21.18 | 22.03 | 21.06 | 21.97 | 468,300 | +1.02(+4.87%) |
Apr 03, 2006 | 21.23 | 21.39 | 20.90 | 20.95 | 281,700 | -0.30(-1.41%) |
Mar 31, 2006 | 21.23 | 21.43 | 20.93 | 21.25 | 361,600 | +0.01(+0.05%) |
Mar 30, 2006 | 21.85 | 21.97 | 21.16 | 21.24 | 304,500 | -0.53(-2.43%) |
Mar 29, 2006 | 21.06 | 21.81 | 21.06 | 21.77 | 280,100 | +0.86(+4.11%) |
Mar 28, 2006 | 21.22 | 21.48 | 20.80 | 20.91 | 163,300 | -0.39(-1.83%) |
Mar 27, 2006 | 21.31 | 21.40 | 21.18 | 21.30 | 135,900 | -0.01(-0.05%) |
Mar 24, 2006 | 21.18 | 21.31 | 20.98 | 21.31 | 154,000 | +0.16(+0.76%) |
Mar 23, 2006 | 20.97 | 21.29 | 20.73 | 21.15 | 198,000 | +0.15(+0.71%) |
Mar 22, 2006 | 20.70 | 21.05 | 20.61 | 21.00 | 233,900 | +0.30(+1.45%) |
Mar 21, 2006 | 20.95 | 21.44 | 20.59 | 20.70 | 244,200 | -0.31(-1.48%) |
Mar 20, 2006 | 21.39 | 21.40 | 20.86 | 21.01 | 252,200 | -0.32(-1.50%) |
Mar 17, 2006 | 21.36 | 21.67 | 21.17 | 21.33 | 492,100 | +0.03(+0.14%) |
Mar 16, 2006 | 21.21 | 21.45 | 21.00 | 21.30 | 327,900 | +0.19(+0.90%) |
Mar 15, 2006 | 21.19 | 21.22 | 20.94 | 21.11 | 300,700 | -0.02(-0.09%) |
Mar 14, 2006 | 20.76 | 21.27 | 20.55 | 21.13 | 498,100 | +0.38(+1.83%) |
Mar 13, 2006 | 20.28 | 20.96 | 20.25 | 20.75 | 445,700 | +0.60(+2.98%) |
Mar 10, 2006 | 20.06 | 20.40 | 19.88 | 20.15 | 295,500 | +0.07(+0.35%) |
Mar 09, 2006 | 19.94 | 20.12 | 19.73 | 20.08 | 432,300 | +0.13(+0.65%) |
Mar 08, 2006 | 20.04 | 20.25 | 19.86 | 19.95 | 457,100 | -0.07(-0.35%) |
Mar 07, 2006 | 20.52 | 20.53 | 19.94 | 20.02 | 1,173,400 | -0.89(-4.26%) |
Mar 06, 2006 | 21.36 | 21.52 | 20.89 | 20.91 | 686,000 | -0.66(-3.06%) |
Mar 03, 2006 | 21.46 | 21.88 | 21.35 | 21.57 | 438,100 | -0.04(-0.19%) |
Mar 02, 2006 | 21.37 | 21.96 | 21.20 | 21.61 | 727,500 | +0.24(+1.12%) |