Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.30 | 23.39 | 23.19 | 23.35 | 34,651 | +0.28(+1.20%) |
May 30, 2006 | 23.33 | 23.33 | 23.03 | 23.07 | 41,936 | -0.18(-0.77%) |
May 26, 2006 | 23.39 | 23.39 | 23.18 | 23.25 | 107,329 | +0.17(+0.76%) |
May 25, 2006 | 22.90 | 23.11 | 22.85 | 23.08 | 249,843 | +0.31(+1.36%) |
May 24, 2006 | 22.79 | 22.82 | 22.43 | 22.77 | 49,933 | -0.11(-0.47%) |
May 23, 2006 | 22.78 | 23.06 | 22.78 | 22.88 | 64,682 | +0.08(+0.37%) |
May 22, 2006 | 22.68 | 22.82 | 22.49 | 22.79 | 165,792 | -0.43(-1.84%) |
May 19, 2006 | 23.06 | 23.22 | 22.88 | 23.22 | 47,800 | +0.14(+0.58%) |
May 18, 2006 | 23.33 | 23.39 | 23.08 | 23.08 | 101,110 | -0.02(-0.07%) |
May 17, 2006 | 23.83 | 23.83 | 22.99 | 23.10 | 148,022 | -0.87(-3.62%) |
May 16, 2006 | 24.09 | 24.09 | 23.84 | 23.97 | 532,561 | +0.10(+0.40%) |
May 15, 2006 | 24.00 | 24.05 | 23.79 | 23.87 | 99,688 | -0.34(-1.39%) |
May 12, 2006 | 24.51 | 24.56 | 24.19 | 24.21 | 177,520 | -0.45(-1.83%) |
May 11, 2006 | 24.81 | 24.83 | 24.63 | 24.66 | 140,381 | -0.19(-0.75%) |
May 10, 2006 | 24.76 | 24.88 | 24.70 | 24.85 | 95,779 | +0.07(+0.30%) |
May 09, 2006 | 24.62 | 24.79 | 24.62 | 24.77 | 299,243 | +0.12(+0.48%) |
May 08, 2006 | 24.61 | 24.70 | 24.56 | 24.65 | 29,320 | +0.02(+0.09%) |
May 05, 2006 | 24.51 | 24.69 | 24.49 | 24.63 | 86,361 | +0.28(+1.13%) |
May 04, 2006 | 24.10 | 24.36 | 24.08 | 24.36 | 55,264 | +0.26(+1.10%) |
May 03, 2006 | 24.11 | 24.11 | 23.96 | 24.09 | 112,483 | -0.12(-0.49%) |
May 02, 2006 | 24.21 | 24.24 | 24.11 | 24.21 | 41,403 | +0.34(+1.41%) |
May 01, 2006 | 24.23 | 24.23 | 23.84 | 23.87 | 136,649 | -0.18(-0.75%) |
Apr 28, 2006 | 23.83 | 24.13 | 23.83 | 24.05 | 59,173 | +0.15(+0.64%) |
Apr 27, 2006 | 23.64 | 23.95 | 23.55 | 23.90 | 154,775 | +0.10(+0.43%) |
Apr 26, 2006 | 23.69 | 23.84 | 23.69 | 23.80 | 62,016 | +0.07(+0.31%) |
Apr 25, 2006 | 23.76 | 23.77 | 23.55 | 23.73 | 61,483 | -0.01(-0.02%) |
Apr 24, 2006 | 23.58 | 23.74 | 23.49 | 23.73 | 55,797 | +0.26(+1.13%) |
Apr 21, 2006 | 23.41 | 23.55 | 23.35 | 23.47 | 150,688 | +0.23(+0.99%) |
Apr 20, 2006 | 23.17 | 23.25 | 23.13 | 23.24 | 307,062 | -0.07(-0.31%) |
Apr 19, 2006 | 23.02 | 23.31 | 22.98 | 23.31 | 64,326 | +0.28(+1.23%) |
Apr 18, 2006 | 22.79 | 23.04 | 22.74 | 23.03 | 114,259 | +0.38(+1.66%) |
Apr 17, 2006 | 22.71 | 22.83 | 22.65 | 22.65 | 77,121 | +0.15(+0.68%) |
Apr 13, 2006 | 22.54 | 22.53 | 22.38 | 22.50 | 52,420 | -0.05(-0.20%) |
Apr 12, 2006 | 22.53 | 22.59 | 22.43 | 22.54 | 73,211 | -0.07(-0.32%) |
Apr 11, 2006 | 22.76 | 22.81 | 22.55 | 22.62 | 148,911 | -0.21(-0.91%) |
Apr 10, 2006 | 22.83 | 22.93 | 22.78 | 22.83 | 91,336 | +0.00(+0.00%) |
Apr 07, 2006 | 23.21 | 23.24 | 22.83 | 22.83 | 385,605 | -0.48(-2.05%) |
Apr 06, 2006 | 23.27 | 23.36 | 23.20 | 23.30 | 282,362 | -0.17(-0.72%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.33 | 23.47 | 213,771 | +0.10(+0.41%) |
Apr 04, 2006 | 23.29 | 23.44 | 23.19 | 23.38 | 160,816 | +0.30(+1.32%) |
Apr 03, 2006 | 23.06 | 23.19 | 22.95 | 23.07 | 1,111,325 | +0.12(+0.54%) |
Mar 31, 2006 | 23.00 | 23.04 | 22.93 | 22.95 | 119,768 | -0.10(-0.44%) |
Mar 30, 2006 | 22.90 | 23.12 | 22.90 | 23.05 | 81,030 | +0.23(+1.01%) |
Mar 29, 2006 | 22.59 | 22.88 | 22.59 | 22.82 | 156,019 | +0.24(+1.07%) |
Mar 28, 2006 | 22.85 | 22.89 | 22.57 | 22.58 | 281,118 | -0.26(-1.13%) |
Mar 27, 2006 | 22.90 | 22.93 | 22.76 | 22.84 | 248,422 | -0.23(-1.00%) |
Mar 24, 2006 | 22.93 | 23.07 | 22.89 | 23.07 | 340,292 | +0.18(+0.79%) |
Mar 23, 2006 | 23.03 | 23.09 | 22.81 | 22.89 | 231,540 | -0.34(-1.48%) |
Mar 22, 2006 | 23.07 | 23.23 | 23.07 | 23.23 | 86,539 | +0.17(+0.76%) |
Mar 21, 2006 | 23.16 | 23.21 | 23.03 | 23.06 | 256,774 | -0.19(-0.80%) |
Mar 20, 2006 | 23.27 | 23.27 | 23.19 | 23.24 | 109,639 | +0.09(+0.39%) |
Mar 17, 2006 | 23.15 | 23.23 | 23.04 | 23.15 | 146,956 | +0.03(+0.12%) |
Mar 16, 2006 | 22.98 | 23.18 | 22.96 | 23.12 | 235,450 | +0.13(+0.56%) |
Mar 15, 2006 | 22.94 | 23.00 | 22.81 | 22.99 | 100,577 | +0.10(+0.44%) |
Mar 14, 2006 | 22.57 | 22.91 | 22.52 | 22.89 | 178,586 | +0.28(+1.24%) |
Mar 13, 2006 | 22.59 | 22.66 | 22.58 | 22.61 | 259,261 | +0.15(+0.65%) |
Mar 10, 2006 | 22.25 | 22.46 | 22.15 | 22.46 | 150,332 | +0.25(+1.14%) |
Mar 09, 2006 | 22.29 | 22.32 | 22.19 | 22.21 | 96,845 | -0.06(-0.25%) |
Mar 08, 2006 | 22.09 | 22.29 | 22.09 | 22.27 | 50,466 | +0.12(+0.53%) |
Mar 07, 2006 | 22.16 | 22.22 | 22.08 | 22.15 | 148,911 | -0.34(-1.50%) |
Mar 06, 2006 | 22.68 | 22.70 | 22.44 | 22.49 | 164,370 | -0.16(-0.72%) |
Mar 03, 2006 | 22.65 | 22.74 | 22.53 | 22.65 | 92,047 | -0.10(-0.44%) |
Mar 02, 2006 | 22.68 | 22.75 | 22.52 | 22.75 | 49,755 | +0.02(+0.10%) |