Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.42 | 19.48 | 19.20 | 19.24 | 828,562 | -0.14(-0.72%) |
May 30, 2006 | 19.60 | 19.76 | 19.28 | 19.38 | 472,018 | -0.31(-1.57%) |
May 26, 2006 | 19.16 | 20.17 | 19.16 | 19.69 | 1,610,890 | +1.20(+6.51%) |
May 25, 2006 | 18.41 | 18.52 | 18.30 | 18.49 | 211,589 | +0.15(+0.83%) |
May 24, 2006 | 18.35 | 18.45 | 18.05 | 18.34 | 595,859 | +0.01(+0.06%) |
May 23, 2006 | 18.60 | 18.60 | 18.33 | 18.33 | 263,780 | -0.15(-0.79%) |
May 22, 2006 | 18.21 | 18.54 | 18.21 | 18.47 | 346,016 | +0.18(+0.96%) |
May 19, 2006 | 18.08 | 18.47 | 18.08 | 18.30 | 293,717 | +0.23(+1.26%) |
May 18, 2006 | 18.21 | 18.37 | 18.07 | 18.07 | 634,824 | -0.06(-0.35%) |
May 17, 2006 | 18.41 | 18.43 | 18.06 | 18.13 | 341,099 | -0.32(-1.71%) |
May 16, 2006 | 18.68 | 18.71 | 18.41 | 18.45 | 261,104 | -0.18(-0.94%) |
May 15, 2006 | 18.76 | 18.76 | 18.43 | 18.62 | 694,165 | -0.06(-0.31%) |
May 12, 2006 | 18.84 | 19.05 | 18.68 | 18.68 | 460,808 | -0.23(-1.21%) |
May 11, 2006 | 19.09 | 19.16 | 18.87 | 18.91 | 272,214 | -0.25(-1.28%) |
May 10, 2006 | 19.17 | 19.20 | 19.02 | 19.16 | 283,186 | +0.03(+0.15%) |
May 09, 2006 | 19.05 | 19.16 | 19.00 | 19.13 | 223,045 | +0.04(+0.18%) |
May 08, 2006 | 19.03 | 19.17 | 18.96 | 19.09 | 325,036 | +0.12(+0.62%) |
May 05, 2006 | 18.89 | 19.03 | 18.89 | 18.97 | 216,143 | +0.05(+0.28%) |
May 04, 2006 | 18.90 | 19.19 | 18.88 | 18.92 | 177,296 | +0.03(+0.16%) |
May 03, 2006 | 18.94 | 18.96 | 18.82 | 18.89 | 386,060 | -0.05(-0.25%) |
May 02, 2006 | 19.08 | 19.35 | 18.83 | 18.94 | 692,397 | -0.16(-0.86%) |
May 01, 2006 | 19.14 | 19.16 | 18.98 | 19.10 | 447,312 | -0.04(-0.21%) |
Apr 28, 2006 | 19.07 | 19.16 | 19.06 | 19.14 | 174,147 | +0.00(+0.00%) |
Apr 27, 2006 | 19.05 | 19.14 | 18.87 | 19.14 | 464,027 | -0.01(-0.06%) |
Apr 26, 2006 | 19.13 | 19.29 | 19.13 | 19.16 | 150,897 | -0.08(-0.40%) |
Apr 25, 2006 | 19.35 | 19.35 | 19.11 | 19.23 | 331,314 | -0.09(-0.48%) |
Apr 24, 2006 | 19.42 | 19.52 | 19.25 | 19.33 | 495,605 | -0.16(-0.81%) |
Apr 21, 2006 | 19.82 | 19.83 | 19.34 | 19.48 | 389,419 | -0.34(-1.74%) |
Apr 20, 2006 | 19.88 | 20.02 | 19.65 | 19.83 | 722,393 | -0.17(-0.85%) |
Apr 19, 2006 | 19.85 | 20.02 | 19.70 | 20.00 | 269,682 | +0.16(+0.83%) |
Apr 18, 2006 | 19.60 | 19.86 | 19.54 | 19.83 | 411,024 | +0.20(+1.01%) |
Apr 17, 2006 | 19.41 | 19.64 | 19.34 | 19.64 | 197,664 | +0.28(+1.45%) |
Apr 13, 2006 | 19.33 | 19.53 | 19.33 | 19.35 | 212,044 | -0.05(-0.24%) |
Apr 12, 2006 | 19.38 | 19.45 | 19.24 | 19.40 | 229,643 | +0.02(+0.12%) |
Apr 11, 2006 | 19.65 | 19.67 | 19.34 | 19.38 | 206,332 | -0.26(-1.34%) |
Apr 10, 2006 | 19.68 | 19.73 | 19.58 | 19.64 | 246,825 | -0.08(-0.41%) |
Apr 07, 2006 | 19.67 | 19.88 | 19.56 | 19.72 | 404,138 | +0.13(+0.66%) |
Apr 06, 2006 | 19.58 | 19.66 | 19.54 | 19.59 | 454,879 | +0.02(+0.09%) |
Apr 05, 2006 | 19.57 | 19.61 | 19.49 | 19.58 | 292,550 | +0.06(+0.30%) |
Apr 04, 2006 | 19.41 | 19.54 | 19.35 | 19.52 | 346,794 | +0.12(+0.63%) |
Apr 03, 2006 | 19.29 | 19.48 | 19.17 | 19.40 | 642,246 | +0.25(+1.31%) |
Mar 31, 2006 | 19.09 | 19.19 | 18.95 | 19.14 | 233,853 | +0.20(+1.05%) |
Mar 30, 2006 | 19.15 | 19.15 | 18.90 | 18.95 | 109,801 | -0.13(-0.67%) |
Mar 29, 2006 | 19.21 | 19.21 | 18.83 | 19.07 | 389,091 | +0.04(+0.22%) |
Mar 28, 2006 | 19.33 | 19.33 | 18.95 | 19.03 | 166,297 | -0.22(-1.12%) |
Mar 27, 2006 | 19.41 | 19.41 | 19.13 | 19.25 | 243,012 | -0.11(-0.54%) |
Mar 24, 2006 | 19.59 | 19.59 | 19.31 | 19.35 | 152,733 | -0.16(-0.84%) |
Mar 23, 2006 | 19.78 | 19.78 | 19.48 | 19.52 | 321,266 | -0.13(-0.65%) |
Mar 22, 2006 | 19.58 | 19.72 | 19.51 | 19.65 | 368,823 | +0.06(+0.33%) |
Mar 21, 2006 | 19.58 | 19.71 | 19.52 | 19.58 | 633,558 | +0.03(+0.15%) |
Mar 20, 2006 | 19.62 | 19.64 | 19.50 | 19.55 | 599,565 | +0.00(+0.00%) |
Mar 17, 2006 | 19.51 | 19.66 | 19.43 | 19.55 | 383,470 | +0.14(+0.72%) |
Mar 16, 2006 | 19.29 | 19.50 | 19.29 | 19.41 | 501,539 | +0.16(+0.82%) |
Mar 15, 2006 | 18.96 | 19.26 | 18.94 | 19.26 | 389,257 | +0.27(+1.45%) |
Mar 14, 2006 | 18.62 | 19.05 | 18.62 | 18.98 | 682,191 | +0.35(+1.88%) |
Mar 13, 2006 | 18.56 | 18.81 | 18.52 | 18.63 | 254,727 | +0.09(+0.47%) |
Mar 10, 2006 | 18.33 | 18.54 | 18.28 | 18.54 | 243,099 | +0.19(+1.02%) |
Mar 09, 2006 | 18.38 | 18.47 | 18.33 | 18.36 | 201,701 | +0.00(+0.00%) |
Mar 08, 2006 | 18.23 | 18.36 | 18.12 | 18.36 | 242,037 | +0.16(+0.90%) |
Mar 07, 2006 | 18.12 | 18.19 | 18.05 | 18.19 | 243,726 | +0.09(+0.52%) |
Mar 06, 2006 | 18.06 | 18.13 | 17.99 | 18.10 | 268,893 | +0.01(+0.03%) |
Mar 03, 2006 | 18.02 | 18.18 | 17.99 | 18.09 | 627,314 | +0.10(+0.55%) |
Mar 02, 2006 | 18.17 | 18.17 | 17.94 | 17.99 | 382,984 | -0.11(-0.61%) |