Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.91 | 18.23 | 17.91 | 18.14 | 381,538 | +0.24(+1.34%) |
May 30, 2006 | 18.09 | 18.24 | 17.89 | 17.90 | 352,116 | -0.35(-1.92%) |
May 26, 2006 | 18.37 | 18.43 | 18.15 | 18.25 | 523,451 | +0.01(+0.05%) |
May 25, 2006 | 18.41 | 18.41 | 18.09 | 18.24 | 353,407 | +0.00(+0.00%) |
May 24, 2006 | 18.25 | 18.50 | 17.86 | 18.24 | 423,320 | -0.06(-0.33%) |
May 23, 2006 | 19.00 | 19.00 | 18.22 | 18.30 | 368,764 | -0.60(-3.17%) |
May 22, 2006 | 18.46 | 19.18 | 18.43 | 18.90 | 535,048 | +0.15(+0.80%) |
May 19, 2006 | 18.57 | 18.97 | 18.57 | 18.75 | 279,156 | +0.07(+0.37%) |
May 18, 2006 | 18.70 | 19.04 | 18.59 | 18.68 | 177,319 | -0.04(-0.21%) |
May 17, 2006 | 18.83 | 19.05 | 18.55 | 18.72 | 300,258 | -0.23(-1.21%) |
May 16, 2006 | 19.11 | 19.22 | 18.91 | 18.95 | 184,281 | -0.09(-0.47%) |
May 15, 2006 | 19.04 | 19.35 | 18.87 | 19.04 | 320,211 | -0.15(-0.78%) |
May 12, 2006 | 19.12 | 19.27 | 18.89 | 19.19 | 282,086 | +0.05(+0.26%) |
May 11, 2006 | 19.76 | 19.81 | 19.14 | 19.14 | 256,838 | -0.57(-2.89%) |
May 10, 2006 | 20.03 | 20.13 | 19.51 | 19.71 | 381,706 | -0.52(-2.57%) |
May 09, 2006 | 20.26 | 20.43 | 20.01 | 20.23 | 222,374 | -0.10(-0.49%) |
May 08, 2006 | 20.07 | 20.40 | 19.99 | 20.33 | 250,077 | +0.25(+1.25%) |
May 05, 2006 | 20.28 | 20.34 | 20.07 | 20.08 | 237,296 | -0.04(-0.20%) |
May 04, 2006 | 20.06 | 20.20 | 19.88 | 20.12 | 266,024 | +0.11(+0.55%) |
May 03, 2006 | 19.70 | 20.22 | 19.60 | 20.01 | 554,408 | +0.28(+1.42%) |
May 02, 2006 | 19.87 | 19.94 | 19.55 | 19.73 | 305,322 | +0.01(+0.05%) |
May 01, 2006 | 19.90 | 19.98 | 19.57 | 19.72 | 462,130 | -0.05(-0.25%) |
Apr 28, 2006 | 20.10 | 20.15 | 19.71 | 19.77 | 487,400 | -0.31(-1.54%) |
Apr 27, 2006 | 20.01 | 20.39 | 19.96 | 20.08 | 242,710 | -0.13(-0.64%) |
Apr 26, 2006 | 20.28 | 20.50 | 20.16 | 20.21 | 461,095 | +0.07(+0.35%) |
Apr 25, 2006 | 19.82 | 20.23 | 19.75 | 20.14 | 529,573 | +0.24(+1.21%) |
Apr 24, 2006 | 19.92 | 20.05 | 19.77 | 19.90 | 591,994 | -0.05(-0.25%) |
Apr 21, 2006 | 21.35 | 21.35 | 19.87 | 19.95 | 1,315,668 | -1.84(-8.44%) |
Apr 20, 2006 | 21.69 | 22.07 | 21.52 | 21.79 | 95,552 | +0.05(+0.23%) |
Apr 19, 2006 | 21.89 | 22.10 | 21.63 | 21.74 | 102,600 | -0.06(-0.28%) |
Apr 18, 2006 | 21.02 | 21.90 | 20.99 | 21.80 | 217,387 | +0.78(+3.71%) |
Apr 17, 2006 | 21.02 | 21.29 | 20.71 | 21.02 | 124,160 | -0.10(-0.47%) |
Apr 13, 2006 | 21.11 | 21.30 | 20.90 | 21.12 | 99,294 | -0.08(-0.38%) |
Apr 12, 2006 | 20.84 | 21.35 | 20.63 | 21.20 | 158,621 | +0.36(+1.73%) |
Apr 11, 2006 | 21.37 | 21.57 | 20.70 | 20.84 | 319,331 | -0.56(-2.62%) |
Apr 10, 2006 | 21.75 | 21.86 | 21.37 | 21.40 | 235,827 | -0.41(-1.88%) |
Apr 07, 2006 | 22.29 | 22.46 | 21.73 | 21.81 | 167,758 | -0.38(-1.71%) |
Apr 06, 2006 | 22.40 | 22.40 | 22.00 | 22.19 | 186,821 | -0.27(-1.20%) |
Apr 05, 2006 | 22.57 | 22.59 | 22.20 | 22.46 | 133,814 | +0.01(+0.04%) |
Apr 04, 2006 | 22.31 | 22.65 | 21.96 | 22.45 | 331,663 | +0.45(+2.05%) |
Apr 03, 2006 | 22.03 | 22.38 | 21.85 | 22.00 | 353,851 | -0.01(-0.05%) |
Mar 31, 2006 | 21.85 | 22.07 | 21.80 | 22.01 | 181,558 | +0.13(+0.59%) |
Mar 30, 2006 | 22.10 | 22.20 | 21.75 | 21.88 | 198,343 | -0.26(-1.17%) |
Mar 29, 2006 | 21.64 | 22.16 | 21.56 | 22.14 | 262,942 | +0.62(+2.88%) |
Mar 28, 2006 | 21.54 | 21.79 | 21.46 | 21.52 | 206,899 | -0.17(-0.78%) |
Mar 27, 2006 | 21.60 | 21.85 | 21.56 | 21.69 | 217,189 | +0.08(+0.37%) |
Mar 24, 2006 | 21.19 | 21.63 | 21.12 | 21.61 | 267,354 | +0.49(+2.32%) |
Mar 23, 2006 | 20.92 | 21.13 | 20.79 | 21.12 | 133,200 | +0.12(+0.57%) |
Mar 22, 2006 | 20.70 | 21.21 | 20.67 | 21.00 | 331,800 | +0.22(+1.06%) |
Mar 21, 2006 | 20.90 | 21.26 | 20.64 | 20.78 | 254,985 | -0.19(-0.91%) |
Mar 20, 2006 | 20.99 | 21.10 | 20.82 | 20.97 | 142,589 | -0.06(-0.29%) |
Mar 17, 2006 | 20.53 | 21.37 | 20.47 | 21.03 | 591,500 | +0.60(+2.94%) |
Mar 16, 2006 | 20.54 | 20.60 | 20.36 | 20.43 | 469,635 | +0.01(+0.05%) |
Mar 15, 2006 | 20.47 | 20.55 | 20.22 | 20.42 | 261,218 | +0.03(+0.15%) |
Mar 14, 2006 | 20.02 | 20.49 | 19.92 | 20.39 | 366,066 | +0.39(+1.95%) |
Mar 13, 2006 | 20.16 | 20.33 | 19.92 | 20.00 | 346,262 | -0.16(-0.79%) |
Mar 10, 2006 | 20.28 | 20.39 | 20.07 | 20.16 | 432,485 | -0.06(-0.30%) |
Mar 09, 2006 | 20.47 | 20.60 | 20.15 | 20.22 | 269,585 | -0.17(-0.83%) |
Mar 08, 2006 | 20.53 | 20.70 | 20.07 | 20.39 | 245,098 | -0.13(-0.63%) |
Mar 07, 2006 | 20.82 | 20.95 | 20.32 | 20.52 | 319,353 | -0.45(-2.15%) |
Mar 06, 2006 | 21.15 | 21.20 | 20.90 | 20.97 | 363,048 | -0.08(-0.38%) |
Mar 03, 2006 | 21.25 | 21.27 | 20.85 | 21.05 | 600,961 | -0.34(-1.59%) |
Mar 02, 2006 | 21.70 | 21.70 | 21.19 | 21.39 | 215,087 | -0.39(-1.79%) |