Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
May 30, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 230 | -0.22(-1.01%) |
May 26, 2006 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
May 25, 2006 | 21.46 | 21.46 | 21.45 | 21.45 | 346 | -0.22(-1.00%) |
May 24, 2006 | 21.49 | 21.66 | 21.49 | 21.66 | 461 | +0.16(+0.72%) |
May 23, 2006 | 21.86 | 21.86 | 21.51 | 21.51 | 461 | -0.16(-0.72%) |
May 22, 2006 | 22.10 | 22.10 | 21.66 | 21.66 | 14,194 | -0.29(-1.30%) |
May 19, 2006 | 21.10 | 22.14 | 21.10 | 21.95 | 2,308 | +1.33(+6.43%) |
May 18, 2006 | 20.62 | 20.62 | 20.62 | 20.62 | 230 | +0.00(+0.00%) |
May 17, 2006 | 20.53 | 20.62 | 20.37 | 20.62 | 4,846 | +0.21(+1.02%) |
May 16, 2006 | 20.62 | 20.65 | 20.42 | 20.42 | 2,423 | -0.33(-1.59%) |
May 15, 2006 | 20.58 | 20.77 | 20.58 | 20.74 | 2,538 | +0.38(+1.87%) |
May 12, 2006 | 20.85 | 20.85 | 20.19 | 20.36 | 2,308 | -0.71(-3.37%) |
May 11, 2006 | 21.19 | 21.23 | 21.07 | 21.07 | 1,038 | +0.04(+0.21%) |
May 10, 2006 | 21.48 | 21.49 | 20.80 | 21.03 | 5,193 | -0.37(-1.74%) |
May 09, 2006 | 21.14 | 21.40 | 21.14 | 21.40 | 1,615 | +0.00(+0.00%) |
May 08, 2006 | 20.88 | 21.40 | 20.88 | 21.40 | 5,308 | +0.15(+0.69%) |
May 05, 2006 | 21.19 | 21.36 | 21.14 | 21.26 | 1,154 | +0.29(+1.41%) |
May 04, 2006 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | +0.00(+0.00%) |
May 03, 2006 | 20.93 | 21.23 | 20.76 | 20.96 | 6,924 | +0.03(+0.17%) |
May 02, 2006 | 20.86 | 20.93 | 20.80 | 20.93 | 1,615 | +0.07(+0.33%) |
May 01, 2006 | 20.97 | 21.03 | 20.81 | 20.86 | 3,346 | -0.29(-1.35%) |
Apr 28, 2006 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.04(+0.21%) |
Apr 27, 2006 | 21.59 | 21.59 | 21.10 | 21.10 | 3,577 | -0.70(-3.22%) |
Apr 26, 2006 | 21.70 | 21.92 | 21.70 | 21.80 | 1,731 | +0.31(+1.45%) |
Apr 25, 2006 | 21.23 | 21.63 | 21.23 | 21.49 | 6,116 | +0.26(+1.22%) |
Apr 24, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 1,731 | -0.04(-0.20%) |
Apr 21, 2006 | 21.49 | 21.62 | 21.27 | 21.27 | 1,269 | +0.04(+0.20%) |
Apr 20, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 1,731 | +0.00(+0.00%) |
Apr 19, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 2,885 | -0.18(-0.85%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.06 | 21.41 | 8,885 | +0.44(+2.11%) |
Apr 17, 2006 | 20.97 | 20.97 | 20.97 | 20.97 | 1,154 | -0.23(-1.06%) |
Apr 13, 2006 | 21.36 | 21.36 | 21.20 | 21.20 | 230 | +0.07(+0.33%) |
Apr 12, 2006 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 21.45 | 21.45 | 21.07 | 21.13 | 2,654 | -0.15(-0.69%) |
Apr 07, 2006 | 21.36 | 21.45 | 21.19 | 21.27 | 3,692 | +0.06(+0.29%) |
Apr 06, 2006 | 21.32 | 21.40 | 21.19 | 21.21 | 3,231 | +0.05(+0.25%) |
Apr 05, 2006 | 21.01 | 21.26 | 20.93 | 21.16 | 4,500 | +0.15(+0.70%) |
Apr 04, 2006 | 21.13 | 21.29 | 20.89 | 21.01 | 4,962 | -0.22(-1.02%) |
Apr 03, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 21.46 | 21.59 | 21.23 | 21.23 | 4,846 | -0.13(-0.61%) |
Mar 29, 2006 | 21.53 | 21.67 | 21.19 | 21.36 | 5,770 | -0.09(-0.40%) |
Mar 28, 2006 | 21.66 | 21.66 | 21.45 | 21.45 | 807 | -0.22(-1.00%) |
Mar 27, 2006 | 21.66 | 22.05 | 21.66 | 21.66 | 2,308 | -0.22(-0.99%) |
Mar 24, 2006 | 21.66 | 22.18 | 21.66 | 21.88 | 2,654 | +0.43(+2.02%) |
Mar 21, 2006 | 21.23 | 21.58 | 21.23 | 21.45 | 3,462 | +0.00(+0.00%) |
Mar 20, 2006 | 21.45 | 21.45 | 21.23 | 21.45 | 2,654 | +0.22(+1.02%) |
Mar 17, 2006 | 20.84 | 21.23 | 20.84 | 21.23 | 1,500 | +0.43(+2.08%) |
Mar 16, 2006 | 21.01 | 21.01 | 20.80 | 20.80 | 346 | -0.04(-0.21%) |
Mar 15, 2006 | 21.01 | 21.01 | 20.84 | 20.84 | 807 | -0.26(-1.23%) |
Mar 14, 2006 | 20.80 | 21.10 | 20.80 | 21.10 | 2,308 | +0.30(+1.46%) |
Mar 13, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 230 | -0.17(-0.83%) |
Mar 10, 2006 | 20.36 | 20.97 | 20.36 | 20.97 | 692 | +0.74(+3.64%) |
Mar 09, 2006 | 20.54 | 20.54 | 20.23 | 20.23 | 1,269 | -0.42(-2.06%) |
Mar 08, 2006 | 20.45 | 20.66 | 20.45 | 20.66 | 461 | +0.42(+2.10%) |
Mar 07, 2006 | 20.23 | 20.23 | 20.23 | 20.23 | 577 | -0.14(-0.68%) |
Mar 06, 2006 | 20.36 | 20.37 | 20.14 | 20.37 | 1,154 | -0.25(-1.22%) |
Mar 03, 2006 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 20.84 | 20.84 | 20.62 | 20.62 | 1,384 | -0.27(-1.30%) |