Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.99 | 21.07 | 20.89 | 21.03 | 38,467 | +0.25(+1.20%) |
May 30, 2006 | 21.01 | 21.01 | 20.75 | 20.78 | 46,555 | -0.16(-0.77%) |
May 26, 2006 | 21.07 | 21.07 | 20.88 | 20.95 | 119,149 | +0.16(+0.76%) |
May 25, 2006 | 20.63 | 20.81 | 20.59 | 20.79 | 277,357 | +0.28(+1.36%) |
May 24, 2006 | 20.53 | 20.56 | 20.20 | 20.51 | 55,432 | -0.10(-0.47%) |
May 23, 2006 | 20.52 | 20.77 | 20.52 | 20.61 | 71,805 | +0.08(+0.37%) |
May 22, 2006 | 20.43 | 20.56 | 20.26 | 20.53 | 184,050 | -0.39(-1.84%) |
May 19, 2006 | 20.77 | 20.92 | 20.61 | 20.92 | 53,064 | +0.12(+0.59%) |
May 18, 2006 | 21.01 | 21.07 | 20.79 | 20.79 | 112,245 | -0.02(-0.07%) |
May 17, 2006 | 21.47 | 21.47 | 20.71 | 20.81 | 164,323 | -0.78(-3.62%) |
May 16, 2006 | 21.70 | 21.70 | 21.47 | 21.59 | 591,210 | +0.09(+0.40%) |
May 15, 2006 | 21.62 | 21.67 | 21.43 | 21.50 | 110,666 | -0.30(-1.39%) |
May 12, 2006 | 22.08 | 22.12 | 21.79 | 21.81 | 197,070 | -0.41(-1.83%) |
May 11, 2006 | 22.35 | 22.37 | 22.19 | 22.21 | 155,841 | -0.17(-0.75%) |
May 10, 2006 | 22.30 | 22.41 | 22.25 | 22.38 | 106,327 | +0.07(+0.30%) |
May 09, 2006 | 22.18 | 22.33 | 22.18 | 22.31 | 332,198 | +0.11(+0.48%) |
May 08, 2006 | 22.17 | 22.25 | 22.12 | 22.21 | 32,549 | +0.02(+0.09%) |
May 05, 2006 | 22.08 | 22.24 | 22.06 | 22.19 | 95,871 | +0.25(+1.13%) |
May 04, 2006 | 21.71 | 21.94 | 21.69 | 21.94 | 61,350 | +0.24(+1.10%) |
May 03, 2006 | 21.72 | 21.72 | 21.58 | 21.70 | 124,870 | -0.11(-0.49%) |
May 02, 2006 | 21.81 | 21.84 | 21.72 | 21.81 | 45,963 | +0.30(+1.41%) |
May 01, 2006 | 21.82 | 21.82 | 21.47 | 21.50 | 151,698 | -0.16(-0.75%) |
Apr 28, 2006 | 21.47 | 21.74 | 21.47 | 21.67 | 65,690 | +0.14(+0.64%) |
Apr 27, 2006 | 21.29 | 21.57 | 21.21 | 21.53 | 171,819 | +0.09(+0.43%) |
Apr 26, 2006 | 21.34 | 21.48 | 21.34 | 21.44 | 68,846 | +0.07(+0.31%) |
Apr 25, 2006 | 21.40 | 21.41 | 21.21 | 21.37 | 68,254 | -0.01(-0.02%) |
Apr 24, 2006 | 21.24 | 21.39 | 21.16 | 21.38 | 61,941 | +0.24(+1.13%) |
Apr 21, 2006 | 21.09 | 21.21 | 21.04 | 21.14 | 167,282 | +0.21(+0.99%) |
Apr 20, 2006 | 20.88 | 20.95 | 20.83 | 20.93 | 340,877 | -0.07(-0.31%) |
Apr 19, 2006 | 20.73 | 21.00 | 20.70 | 21.00 | 71,410 | +0.25(+1.23%) |
Apr 18, 2006 | 20.53 | 20.75 | 20.48 | 20.74 | 126,842 | +0.34(+1.66%) |
Apr 17, 2006 | 20.45 | 20.56 | 20.40 | 20.40 | 85,614 | +0.14(+0.68%) |
Apr 13, 2006 | 20.31 | 20.30 | 20.16 | 20.27 | 58,193 | -0.04(-0.20%) |
Apr 12, 2006 | 20.29 | 20.35 | 20.20 | 20.31 | 81,274 | -0.07(-0.32%) |
Apr 11, 2006 | 20.51 | 20.55 | 20.31 | 20.37 | 165,309 | -0.19(-0.91%) |
Apr 10, 2006 | 20.57 | 20.66 | 20.52 | 20.56 | 101,395 | +0.00(+0.00%) |
Apr 07, 2006 | 20.91 | 20.94 | 20.56 | 20.56 | 428,070 | -0.43(-2.05%) |
Apr 06, 2006 | 20.96 | 21.04 | 20.90 | 20.99 | 313,457 | -0.15(-0.72%) |
Apr 05, 2006 | 21.06 | 21.19 | 21.02 | 21.14 | 237,312 | +0.09(+0.41%) |
Apr 04, 2006 | 20.98 | 21.11 | 20.89 | 21.06 | 178,526 | +0.27(+1.32%) |
Apr 03, 2006 | 20.77 | 20.89 | 20.68 | 20.78 | 1,233,709 | +0.11(+0.54%) |
Mar 31, 2006 | 20.72 | 20.76 | 20.65 | 20.67 | 132,958 | -0.09(-0.44%) |
Mar 30, 2006 | 20.63 | 20.83 | 20.63 | 20.76 | 89,953 | +0.21(+1.01%) |
Mar 29, 2006 | 20.35 | 20.61 | 20.35 | 20.56 | 173,200 | +0.22(+1.07%) |
Mar 28, 2006 | 20.58 | 20.62 | 20.33 | 20.34 | 312,076 | -0.23(-1.13%) |
Mar 27, 2006 | 20.63 | 20.66 | 20.51 | 20.57 | 275,779 | -0.21(-1.00%) |
Mar 24, 2006 | 20.66 | 20.78 | 20.62 | 20.78 | 377,766 | +0.16(+0.79%) |
Mar 23, 2006 | 20.74 | 20.80 | 20.55 | 20.62 | 257,039 | -0.31(-1.48%) |
Mar 22, 2006 | 20.78 | 20.93 | 20.78 | 20.93 | 96,069 | +0.16(+0.76%) |
Mar 21, 2006 | 20.86 | 20.91 | 20.74 | 20.77 | 285,051 | -0.17(-0.80%) |
Mar 20, 2006 | 20.96 | 20.96 | 20.89 | 20.94 | 121,713 | +0.08(+0.39%) |
Mar 17, 2006 | 20.86 | 20.93 | 20.75 | 20.86 | 163,140 | +0.03(+0.12%) |
Mar 16, 2006 | 20.70 | 20.88 | 20.68 | 20.83 | 261,379 | +0.12(+0.56%) |
Mar 15, 2006 | 20.67 | 20.72 | 20.55 | 20.71 | 111,653 | +0.09(+0.44%) |
Mar 14, 2006 | 20.33 | 20.64 | 20.29 | 20.62 | 198,253 | +0.25(+1.24%) |
Mar 13, 2006 | 20.35 | 20.41 | 20.34 | 20.37 | 287,812 | +0.13(+0.65%) |
Mar 10, 2006 | 20.04 | 20.24 | 19.95 | 20.24 | 166,888 | +0.23(+1.14%) |
Mar 09, 2006 | 20.07 | 20.10 | 19.99 | 20.01 | 107,510 | -0.05(-0.25%) |
Mar 08, 2006 | 19.90 | 20.08 | 19.90 | 20.06 | 56,023 | +0.11(+0.53%) |
Mar 07, 2006 | 19.96 | 20.02 | 19.89 | 19.95 | 165,309 | -0.30(-1.50%) |
Mar 06, 2006 | 20.43 | 20.45 | 20.22 | 20.26 | 182,472 | -0.15(-0.72%) |
Mar 03, 2006 | 20.40 | 20.48 | 20.30 | 20.40 | 102,184 | -0.09(-0.44%) |
Mar 02, 2006 | 20.43 | 20.50 | 20.29 | 20.50 | 55,234 | +0.02(+0.10%) |