Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.70 | 18.86 | 18.24 | 18.37 | 2,824,878 | -0.02(-0.12%) |
May 30, 2006 | 18.50 | 18.50 | 18.34 | 18.39 | 1,125,434 | -0.10(-0.54%) |
May 26, 2006 | 18.31 | 18.62 | 18.25 | 18.49 | 1,113,156 | +0.22(+1.20%) |
May 25, 2006 | 18.38 | 18.38 | 18.25 | 18.28 | 1,074,567 | -0.03(-0.15%) |
May 24, 2006 | 18.25 | 18.36 | 18.07 | 18.30 | 1,579,072 | +0.01(+0.07%) |
May 23, 2006 | 18.84 | 18.84 | 18.19 | 18.29 | 2,408,951 | -0.47(-2.48%) |
May 22, 2006 | 18.68 | 18.84 | 18.65 | 18.75 | 1,600,121 | +0.00(+0.00%) |
May 19, 2006 | 18.82 | 18.83 | 18.56 | 18.75 | 1,266,853 | -0.03(-0.15%) |
May 18, 2006 | 18.73 | 18.92 | 18.64 | 18.78 | 1,239,666 | +0.05(+0.29%) |
May 17, 2006 | 18.49 | 18.87 | 18.49 | 18.73 | 1,201,735 | +0.21(+1.11%) |
May 16, 2006 | 18.30 | 18.56 | 18.23 | 18.52 | 918,238 | +0.26(+1.40%) |
May 15, 2006 | 18.32 | 18.43 | 18.23 | 18.27 | 1,564,382 | -0.09(-0.50%) |
May 12, 2006 | 18.47 | 18.47 | 18.25 | 18.36 | 1,261,372 | -0.11(-0.62%) |
May 11, 2006 | 18.68 | 18.68 | 18.44 | 18.47 | 928,763 | -0.19(-1.00%) |
May 10, 2006 | 18.54 | 18.70 | 18.54 | 18.66 | 1,149,552 | +0.07(+0.39%) |
May 09, 2006 | 18.52 | 18.68 | 18.36 | 18.59 | 1,285,490 | +0.06(+0.32%) |
May 08, 2006 | 18.61 | 18.82 | 18.46 | 18.53 | 1,225,195 | -0.07(-0.39%) |
May 05, 2006 | 18.55 | 18.65 | 18.51 | 18.60 | 1,261,811 | +0.09(+0.47%) |
May 04, 2006 | 18.52 | 18.67 | 18.51 | 18.51 | 980,287 | -0.01(-0.05%) |
May 03, 2006 | 18.56 | 18.62 | 18.47 | 18.52 | 1,714,133 | -0.07(-0.37%) |
May 02, 2006 | 18.65 | 18.75 | 18.58 | 18.59 | 1,052,422 | -0.05(-0.25%) |
May 01, 2006 | 18.79 | 19.01 | 18.54 | 18.64 | 1,594,639 | -0.16(-0.82%) |
Apr 28, 2006 | 18.85 | 19.09 | 18.75 | 18.79 | 1,784,075 | +0.03(+0.15%) |
Apr 27, 2006 | 19.12 | 19.23 | 18.66 | 18.76 | 1,800,300 | -0.42(-2.21%) |
Apr 26, 2006 | 19.33 | 19.47 | 19.12 | 19.19 | 1,970,661 | -0.24(-1.22%) |
Apr 25, 2006 | 19.52 | 19.55 | 19.29 | 19.42 | 1,523,162 | -0.02(-0.12%) |
Apr 24, 2006 | 19.27 | 19.60 | 19.09 | 19.45 | 1,341,619 | +0.17(+0.90%) |
Apr 21, 2006 | 19.32 | 19.36 | 19.16 | 19.27 | 950,030 | -0.00(-0.02%) |
Apr 20, 2006 | 19.29 | 19.44 | 19.20 | 19.28 | 791,071 | +0.05(+0.28%) |
Apr 19, 2006 | 19.12 | 19.22 | 19.03 | 19.22 | 967,351 | +0.17(+0.91%) |
Apr 18, 2006 | 19.14 | 19.20 | 18.85 | 19.05 | 1,073,909 | -0.09(-0.45%) |
Apr 17, 2006 | 18.87 | 19.17 | 18.68 | 19.14 | 1,848,975 | +0.08(+0.41%) |
Apr 13, 2006 | 19.11 | 19.12 | 18.93 | 19.06 | 1,361,571 | -0.05(-0.26%) |
Apr 12, 2006 | 18.91 | 19.18 | 18.91 | 19.11 | 1,423,840 | +0.19(+0.99%) |
Apr 11, 2006 | 19.05 | 19.16 | 18.77 | 18.92 | 1,298,426 | -0.12(-0.62%) |
Apr 10, 2006 | 19.12 | 19.17 | 18.76 | 19.04 | 1,106,140 | -0.04(-0.19%) |
Apr 07, 2006 | 18.78 | 19.23 | 18.75 | 19.08 | 2,147,161 | +0.36(+1.95%) |
Apr 06, 2006 | 19.02 | 19.02 | 18.47 | 18.71 | 2,720,732 | -0.33(-1.72%) |
Apr 05, 2006 | 19.01 | 19.15 | 18.97 | 19.04 | 1,213,355 | +0.08(+0.43%) |
Apr 04, 2006 | 18.99 | 19.11 | 18.85 | 18.96 | 759,936 | -0.13(-0.69%) |
Apr 03, 2006 | 19.20 | 19.26 | 19.06 | 19.09 | 699,641 | -0.02(-0.10%) |
Mar 31, 2006 | 19.07 | 19.21 | 18.99 | 19.11 | 1,341,619 | +0.05(+0.24%) |
Mar 30, 2006 | 19.12 | 19.23 | 18.96 | 19.06 | 1,712,379 | -0.10(-0.52%) |
Mar 29, 2006 | 19.29 | 19.43 | 19.07 | 19.16 | 1,342,277 | -0.12(-0.64%) |
Mar 28, 2006 | 19.48 | 19.51 | 19.27 | 19.29 | 795,017 | -0.20(-1.01%) |
Mar 27, 2006 | 19.75 | 19.79 | 19.41 | 19.48 | 1,045,625 | -0.27(-1.36%) |
Mar 24, 2006 | 19.43 | 19.78 | 19.43 | 19.75 | 795,894 | +0.34(+1.76%) |
Mar 23, 2006 | 19.54 | 19.54 | 19.36 | 19.41 | 870,441 | -0.04(-0.19%) |
Mar 22, 2006 | 19.48 | 19.54 | 19.37 | 19.45 | 1,048,914 | +0.05(+0.28%) |
Mar 21, 2006 | 19.61 | 19.61 | 19.38 | 19.39 | 900,479 | -0.20(-1.02%) |
Mar 20, 2006 | 19.61 | 19.68 | 19.53 | 19.59 | 1,937,115 | -0.02(-0.12%) |
Mar 17, 2006 | 19.48 | 19.68 | 19.42 | 19.62 | 1,375,384 | +0.21(+1.11%) |
Mar 16, 2006 | 19.43 | 19.50 | 19.36 | 19.40 | 717,620 | +0.02(+0.09%) |
Mar 15, 2006 | 19.44 | 19.46 | 19.37 | 19.38 | 1,133,766 | -0.09(-0.45%) |
Mar 14, 2006 | 19.48 | 19.49 | 19.33 | 19.47 | 1,331,314 | -0.08(-0.40%) |
Mar 13, 2006 | 19.59 | 19.75 | 19.42 | 19.55 | 1,001,774 | -0.03(-0.14%) |
Mar 10, 2006 | 19.41 | 19.79 | 19.34 | 19.58 | 1,321,229 | +0.16(+0.85%) |
Mar 09, 2006 | 19.61 | 19.61 | 19.29 | 19.41 | 1,464,840 | -0.22(-1.12%) |
Mar 08, 2006 | 19.32 | 19.63 | 19.27 | 19.63 | 1,442,696 | +0.31(+1.63%) |
Mar 07, 2006 | 19.34 | 19.44 | 19.26 | 19.32 | 1,125,434 | -0.05(-0.26%) |
Mar 06, 2006 | 19.45 | 19.45 | 19.27 | 19.37 | 1,517,900 | -0.08(-0.42%) |
Mar 03, 2006 | 19.51 | 19.61 | 19.32 | 19.45 | 1,162,707 | -0.07(-0.35%) |
Mar 02, 2006 | 19.48 | 19.52 | 19.29 | 19.52 | 1,267,730 | +0.04(+0.21%) |