Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.66 | 20.66 | 20.43 | 20.66 | 0 | +0.23(+1.14%) |
May 30, 2006 | 20.43 | 20.83 | 20.43 | 20.43 | 0 | -0.40(-1.93%) |
May 26, 2006 | 20.83 | 20.83 | 20.61 | 20.83 | 0 | +0.21(+1.04%) |
May 25, 2006 | 20.61 | 20.61 | 20.33 | 20.61 | 0 | +0.28(+1.38%) |
May 24, 2006 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | -0.14(-0.68%) |
May 23, 2006 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | +0.12(+0.60%) |
May 22, 2006 | 20.35 | 20.86 | 20.35 | 20.35 | 0 | -0.51(-2.46%) |
May 19, 2006 | 20.86 | 20.86 | 20.84 | 20.86 | 0 | +0.03(+0.13%) |
May 18, 2006 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | -0.64(-3.00%) |
May 17, 2006 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) |
May 16, 2006 | 21.48 | 21.53 | 21.48 | 21.48 | 0 | -0.05(-0.22%) |
May 15, 2006 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | -0.38(-1.75%) |
May 12, 2006 | 21.91 | 22.36 | 21.91 | 21.91 | 0 | -0.45(-2.01%) |
May 11, 2006 | 22.36 | 22.69 | 22.36 | 22.36 | 0 | -0.34(-1.48%) |
May 10, 2006 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.01(+0.04%) |
May 09, 2006 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
May 08, 2006 | 22.69 | 22.69 | 22.62 | 22.69 | 0 | +0.07(+0.29%) |
May 05, 2006 | 22.62 | 22.62 | 22.41 | 22.62 | 0 | +0.21(+0.96%) |
May 04, 2006 | 22.41 | 22.41 | 22.18 | 22.41 | 0 | +0.22(+1.01%) |
May 03, 2006 | 22.18 | 22.18 | 22.13 | 22.18 | 0 | +0.05(+0.21%) |
May 02, 2006 | 22.13 | 22.13 | 21.92 | 22.13 | 0 | +0.21(+0.98%) |
May 01, 2006 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.06(+0.26%) |
Apr 28, 2006 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.08(-0.38%) |
Apr 26, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.06(+0.26%) |
Apr 25, 2006 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | -0.01(-0.04%) |
Apr 24, 2006 | 21.95 | 21.95 | 21.90 | 21.90 | 0 | -0.05(-0.21%) |
Apr 21, 2006 | 21.95 | 21.95 | 21.84 | 21.95 | 0 | +0.11(+0.51%) |
Apr 20, 2006 | 21.88 | 21.84 | 21.84 | 21.84 | 0 | -0.05(-0.21%) |
Apr 19, 2006 | 21.61 | 21.88 | 21.61 | 21.88 | 0 | +0.27(+1.25%) |
Apr 18, 2006 | 21.61 | 21.61 | 21.19 | 21.61 | 0 | +0.42(+1.98%) |
Apr 17, 2006 | 21.19 | 21.19 | 21.15 | 21.19 | 0 | +0.04(+0.18%) |
Apr 13, 2006 | 21.15 | 21.15 | 21.06 | 21.15 | 0 | +0.09(+0.44%) |
Apr 12, 2006 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.04%) |
Apr 11, 2006 | 21.05 | 21.27 | 21.05 | 21.05 | 0 | -0.21(-1.01%) |
Apr 10, 2006 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | -0.01(-0.04%) |
Apr 07, 2006 | 21.27 | 21.49 | 21.27 | 21.27 | 0 | -0.21(-1.00%) |
Apr 06, 2006 | 21.49 | 21.49 | 21.44 | 21.49 | 0 | +0.05(+0.22%) |
Apr 05, 2006 | 21.44 | 21.44 | 21.33 | 21.44 | 0 | +0.11(+0.53%) |
Apr 04, 2006 | 21.33 | 21.33 | 21.15 | 21.33 | 0 | +0.18(+0.84%) |
Apr 03, 2006 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.15 | 21.15 | 21.13 | 21.15 | 0 | +0.03(+0.13%) |
Mar 30, 2006 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.08(+0.40%) |
Mar 29, 2006 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | +0.26(+1.26%) |
Mar 28, 2006 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | -0.02(-0.09%) |
Mar 27, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 20.65 | 20.80 | 20.80 | 20.80 | 0 | +0.30(+1.46%) |
Mar 21, 2006 | 20.50 | 20.68 | 20.50 | 20.50 | 0 | -0.18(-0.86%) |
Mar 20, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.01(+0.05%) |
Mar 17, 2006 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.08(+0.41%) |
Mar 16, 2006 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.04(+0.18%) |
Mar 15, 2006 | 20.55 | 20.55 | 20.39 | 20.55 | 0 | +0.16(+0.78%) |
Mar 14, 2006 | 20.19 | 20.39 | 20.19 | 20.39 | 0 | +0.20(+0.97%) |
Mar 13, 2006 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.60%) |
Mar 10, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.17(+0.84%) |
Mar 09, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.04(+0.19%) |
Mar 08, 2006 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.08(-0.42%) |
Mar 07, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | -0.47(-2.29%) |
Mar 06, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | -0.03(-0.14%) |
Mar 02, 2006 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.02(+0.09%) |