Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.53 | 21.89 | 21.49 | 21.70 | 433,668 | +0.29(+1.33%) |
May 30, 2006 | 21.73 | 21.86 | 21.38 | 21.42 | 232,613 | -0.45(-2.05%) |
May 26, 2006 | 21.85 | 21.98 | 21.75 | 21.86 | 317,592 | +0.01(+0.06%) |
May 25, 2006 | 21.64 | 21.85 | 21.49 | 21.85 | 327,444 | +0.37(+1.72%) |
May 24, 2006 | 21.29 | 21.62 | 20.96 | 21.48 | 556,517 | +0.26(+1.22%) |
May 23, 2006 | 21.72 | 21.79 | 21.22 | 21.22 | 332,525 | -0.41(-1.89%) |
May 22, 2006 | 21.40 | 21.82 | 21.30 | 21.63 | 525,574 | +0.19(+0.88%) |
May 19, 2006 | 21.24 | 21.65 | 21.14 | 21.44 | 392,718 | +0.15(+0.70%) |
May 18, 2006 | 21.40 | 21.47 | 21.21 | 21.29 | 387,330 | +0.04(+0.18%) |
May 17, 2006 | 21.48 | 21.76 | 21.18 | 21.25 | 428,742 | -0.42(-1.92%) |
May 16, 2006 | 21.73 | 21.88 | 21.59 | 21.67 | 320,055 | -0.09(-0.42%) |
May 15, 2006 | 21.64 | 21.86 | 21.49 | 21.76 | 485,394 | +0.00(+0.00%) |
May 12, 2006 | 21.81 | 21.98 | 21.70 | 21.76 | 373,629 | -0.17(-0.77%) |
May 11, 2006 | 22.48 | 22.48 | 21.89 | 21.93 | 425,970 | -0.60(-2.68%) |
May 10, 2006 | 22.52 | 22.67 | 22.35 | 22.53 | 428,280 | +0.05(+0.20%) |
May 09, 2006 | 22.71 | 22.72 | 22.42 | 22.49 | 370,550 | -0.16(-0.69%) |
May 08, 2006 | 22.66 | 22.77 | 22.54 | 22.64 | 173,652 | -0.07(-0.31%) |
May 05, 2006 | 22.61 | 22.86 | 22.55 | 22.72 | 268,483 | +0.18(+0.81%) |
May 04, 2006 | 22.16 | 22.59 | 22.10 | 22.53 | 349,613 | +0.31(+1.37%) |
May 03, 2006 | 22.03 | 22.37 | 21.89 | 22.23 | 344,533 | +0.02(+0.09%) |
May 02, 2006 | 21.99 | 22.25 | 21.87 | 22.21 | 320,979 | +0.23(+1.06%) |
May 01, 2006 | 22.15 | 22.32 | 21.93 | 21.98 | 316,206 | -0.14(-0.65%) |
Apr 28, 2006 | 21.59 | 22.20 | 21.44 | 22.12 | 600,546 | +0.45(+2.10%) |
Apr 27, 2006 | 21.49 | 21.91 | 21.29 | 21.66 | 458,453 | +0.18(+0.85%) |
Apr 26, 2006 | 21.59 | 21.89 | 21.45 | 21.48 | 294,346 | -0.18(-0.81%) |
Apr 25, 2006 | 21.73 | 21.76 | 21.46 | 21.66 | 372,397 | -0.03(-0.15%) |
Apr 24, 2006 | 21.72 | 21.72 | 21.39 | 21.69 | 391,486 | -0.03(-0.12%) |
Apr 21, 2006 | 21.90 | 21.93 | 21.47 | 21.72 | 356,848 | -0.05(-0.21%) |
Apr 20, 2006 | 21.84 | 21.99 | 21.59 | 21.76 | 607,012 | -0.08(-0.39%) |
Apr 19, 2006 | 21.58 | 21.85 | 21.52 | 21.85 | 279,413 | +0.32(+1.51%) |
Apr 18, 2006 | 21.22 | 21.74 | 21.27 | 21.52 | 525,112 | +0.31(+1.44%) |
Apr 17, 2006 | 21.44 | 21.44 | 20.98 | 21.22 | 329,754 | +0.05(+0.25%) |
Apr 13, 2006 | 21.27 | 21.27 | 21.09 | 21.16 | 184,582 | -0.11(-0.52%) |
Apr 12, 2006 | 21.23 | 21.36 | 21.14 | 21.27 | 472,770 | +0.11(+0.52%) |
Apr 11, 2006 | 21.33 | 21.40 | 21.10 | 21.16 | 602,394 | -0.07(-0.31%) |
Apr 10, 2006 | 21.16 | 21.37 | 21.07 | 21.23 | 362,698 | +0.16(+0.77%) |
Apr 07, 2006 | 21.31 | 21.36 | 20.88 | 21.07 | 805,757 | -0.12(-0.58%) |
Apr 06, 2006 | 21.29 | 21.31 | 20.97 | 21.19 | 254,320 | -0.14(-0.64%) |
Apr 05, 2006 | 21.25 | 21.40 | 21.01 | 21.33 | 372,397 | +0.08(+0.37%) |
Apr 04, 2006 | 20.97 | 21.40 | 20.79 | 21.25 | 417,503 | +0.26(+1.24%) |
Apr 03, 2006 | 21.18 | 21.40 | 20.90 | 20.99 | 506,331 | -0.14(-0.65%) |
Mar 31, 2006 | 21.10 | 21.19 | 20.92 | 21.12 | 508,794 | +0.14(+0.65%) |
Mar 30, 2006 | 20.79 | 20.99 | 20.74 | 20.99 | 754,339 | +0.10(+0.50%) |
Mar 29, 2006 | 20.66 | 21.06 | 20.64 | 20.88 | 522,649 | +0.27(+1.32%) |
Mar 28, 2006 | 20.71 | 20.90 | 20.55 | 20.61 | 217,372 | -0.08(-0.41%) |
Mar 27, 2006 | 20.83 | 20.87 | 20.62 | 20.70 | 115,460 | -0.16(-0.75%) |
Mar 24, 2006 | 20.79 | 20.89 | 20.63 | 20.85 | 239,541 | +0.10(+0.50%) |
Mar 23, 2006 | 20.69 | 20.76 | 20.50 | 20.75 | 270,484 | -0.01(-0.03%) |
Mar 22, 2006 | 20.52 | 20.82 | 20.36 | 20.75 | 259,092 | +0.27(+1.30%) |
Mar 21, 2006 | 20.75 | 20.80 | 20.40 | 20.49 | 224,608 | -0.29(-1.41%) |
Mar 20, 2006 | 21.01 | 21.10 | 20.69 | 20.78 | 278,335 | -0.25(-1.20%) |
Mar 17, 2006 | 21.25 | 21.29 | 20.96 | 21.03 | 700,458 | -0.16(-0.77%) |
Mar 16, 2006 | 21.14 | 21.24 | 21.09 | 21.20 | 180,887 | +0.10(+0.49%) |
Mar 15, 2006 | 20.77 | 21.12 | 20.66 | 21.09 | 269,560 | +0.27(+1.31%) |
Mar 14, 2006 | 20.62 | 20.84 | 20.51 | 20.82 | 262,633 | +0.14(+0.66%) |
Mar 13, 2006 | 20.56 | 20.71 | 20.53 | 20.68 | 242,620 | +0.10(+0.51%) |
Mar 10, 2006 | 20.43 | 20.62 | 20.21 | 20.58 | 311,896 | +0.24(+1.18%) |
Mar 09, 2006 | 20.37 | 20.52 | 20.21 | 20.34 | 263,095 | -0.03(-0.16%) |
Mar 08, 2006 | 20.16 | 20.47 | 19.94 | 20.37 | 310,510 | +0.17(+0.84%) |
Mar 07, 2006 | 20.23 | 20.38 | 20.03 | 20.20 | 374,398 | -0.03(-0.16%) |
Mar 06, 2006 | 19.97 | 20.68 | 19.97 | 20.23 | 353,461 | -0.35(-1.70%) |
Mar 03, 2006 | 20.76 | 20.94 | 20.53 | 20.59 | 488,627 | -0.20(-0.97%) |
Mar 02, 2006 | 21.11 | 21.14 | 20.71 | 20.79 | 628,103 | -0.35(-1.66%) |