Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.91 | 20.24 | 19.67 | 20.24 | 60,604 | +0.46(+2.34%) |
May 30, 2006 | 20.01 | 20.01 | 19.66 | 19.77 | 40,810 | -0.52(-2.54%) |
May 26, 2006 | 19.77 | 20.29 | 19.77 | 20.29 | 14,577 | +0.64(+3.23%) |
May 25, 2006 | 19.56 | 19.78 | 19.56 | 19.66 | 31,609 | +0.41(+2.13%) |
May 24, 2006 | 19.59 | 19.68 | 18.60 | 19.25 | 41,493 | -0.21(-1.05%) |
May 23, 2006 | 20.35 | 20.74 | 19.43 | 19.45 | 34,005 | -0.77(-3.80%) |
May 22, 2006 | 20.13 | 20.53 | 19.76 | 20.22 | 51,944 | -0.06(-0.29%) |
May 19, 2006 | 19.55 | 20.37 | 19.39 | 20.28 | 28,987 | +0.52(+2.65%) |
May 18, 2006 | 20.06 | 20.19 | 19.71 | 19.75 | 11,434 | -0.19(-0.93%) |
May 17, 2006 | 19.50 | 19.99 | 19.07 | 19.94 | 51,228 | +0.22(+1.11%) |
May 16, 2006 | 19.52 | 19.84 | 19.31 | 19.72 | 13,283 | +0.03(+0.17%) |
May 15, 2006 | 19.13 | 19.85 | 19.12 | 19.69 | 89,797 | +0.46(+2.41%) |
May 12, 2006 | 19.52 | 19.85 | 19.21 | 19.23 | 46,341 | -0.33(-1.69%) |
May 11, 2006 | 20.53 | 20.75 | 19.54 | 19.56 | 42,579 | -1.11(-5.38%) |
May 10, 2006 | 21.04 | 21.16 | 20.55 | 20.67 | 28,183 | -0.44(-2.10%) |
May 09, 2006 | 20.73 | 21.30 | 20.54 | 21.11 | 85,321 | +0.32(+1.56%) |
May 08, 2006 | 20.14 | 20.83 | 20.14 | 20.79 | 123,583 | +0.53(+2.61%) |
May 05, 2006 | 20.41 | 20.47 | 19.60 | 20.26 | 62,788 | +0.03(+0.16%) |
May 04, 2006 | 19.98 | 20.24 | 19.98 | 20.22 | 29,706 | +0.08(+0.39%) |
May 03, 2006 | 19.85 | 20.28 | 19.85 | 20.14 | 38,191 | +0.05(+0.23%) |
May 02, 2006 | 19.38 | 20.23 | 19.34 | 20.10 | 50,248 | +0.58(+2.95%) |
May 01, 2006 | 20.34 | 20.34 | 19.42 | 19.52 | 41,320 | -0.81(-4.00%) |
Apr 28, 2006 | 19.97 | 20.37 | 19.23 | 20.34 | 35,823 | +0.26(+1.28%) |
Apr 27, 2006 | 19.66 | 20.38 | 19.66 | 20.08 | 61,484 | +0.18(+0.90%) |
Apr 26, 2006 | 19.77 | 20.34 | 19.60 | 19.90 | 45,894 | -0.01(-0.07%) |
Apr 25, 2006 | 19.95 | 20.30 | 19.59 | 19.91 | 45,011 | -0.32(-1.57%) |
Apr 24, 2006 | 19.99 | 20.43 | 19.99 | 20.23 | 93,620 | -0.04(-0.20%) |
Apr 21, 2006 | 20.22 | 20.50 | 19.91 | 20.27 | 58,702 | +0.06(+0.29%) |
Apr 20, 2006 | 20.46 | 20.48 | 20.18 | 20.21 | 50,073 | -0.22(-1.10%) |
Apr 19, 2006 | 20.50 | 20.55 | 20.31 | 20.44 | 89,130 | +0.09(+0.42%) |
Apr 18, 2006 | 20.12 | 20.48 | 19.86 | 20.35 | 117,780 | +0.40(+2.02%) |
Apr 17, 2006 | 19.89 | 20.26 | 19.65 | 19.95 | 25,868 | -0.26(-1.28%) |
Apr 13, 2006 | 19.84 | 20.85 | 19.53 | 20.20 | 78,846 | +0.46(+2.35%) |
Apr 12, 2006 | 19.62 | 19.84 | 19.52 | 19.74 | 34,188 | +0.13(+0.64%) |
Apr 11, 2006 | 19.81 | 19.81 | 19.52 | 19.62 | 14,968 | -0.05(-0.24%) |
Apr 10, 2006 | 19.31 | 19.95 | 18.93 | 19.66 | 40,862 | +0.21(+1.05%) |
Apr 07, 2006 | 19.87 | 19.87 | 19.37 | 19.46 | 29,625 | -0.42(-2.10%) |
Apr 06, 2006 | 19.66 | 19.89 | 19.46 | 19.87 | 24,924 | +0.06(+0.30%) |
Apr 05, 2006 | 19.83 | 19.87 | 19.52 | 19.81 | 20,691 | +0.03(+0.13%) |
Apr 04, 2006 | 19.69 | 19.85 | 19.54 | 19.79 | 10,904 | +0.04(+0.20%) |
Apr 03, 2006 | 19.64 | 19.75 | 19.50 | 19.75 | 19,032 | +0.03(+0.17%) |
Mar 31, 2006 | 19.62 | 19.71 | 19.52 | 19.71 | 17,821 | +0.13(+0.68%) |
Mar 30, 2006 | 19.52 | 19.65 | 19.47 | 19.58 | 4,510 | -0.09(-0.44%) |
Mar 29, 2006 | 19.49 | 19.67 | 19.25 | 19.67 | 22,015 | +0.44(+2.31%) |
Mar 28, 2006 | 19.43 | 19.58 | 19.18 | 19.23 | 18,626 | -0.30(-1.56%) |
Mar 27, 2006 | 19.48 | 19.55 | 19.34 | 19.53 | 14,300 | +0.01(+0.03%) |
Mar 24, 2006 | 19.42 | 19.54 | 19.32 | 19.52 | 11,741 | +0.21(+1.06%) |
Mar 23, 2006 | 19.27 | 19.44 | 19.06 | 19.32 | 35,068 | -0.01(-0.03%) |
Mar 22, 2006 | 19.02 | 19.34 | 18.95 | 19.32 | 26,301 | +0.21(+1.11%) |
Mar 21, 2006 | 19.23 | 19.38 | 18.94 | 19.11 | 53,522 | -0.21(-1.10%) |
Mar 20, 2006 | 19.45 | 19.45 | 19.16 | 19.32 | 27,598 | -0.03(-0.14%) |
Mar 17, 2006 | 19.54 | 19.54 | 19.28 | 19.35 | 152,960 | -0.09(-0.48%) |
Mar 16, 2006 | 19.46 | 19.46 | 19.28 | 19.44 | 28,167 | +0.10(+0.51%) |
Mar 15, 2006 | 19.46 | 19.46 | 19.25 | 19.34 | 24,974 | -0.05(-0.24%) |
Mar 14, 2006 | 19.05 | 19.39 | 18.93 | 19.39 | 32,158 | +0.16(+0.83%) |
Mar 13, 2006 | 19.02 | 19.25 | 19.02 | 19.23 | 31,754 | +0.21(+1.11%) |
Mar 10, 2006 | 18.62 | 19.09 | 18.44 | 19.02 | 12,601 | +0.38(+2.06%) |
Mar 09, 2006 | 18.95 | 19.18 | 18.64 | 18.64 | 18,203 | -0.34(-1.81%) |
Mar 08, 2006 | 18.67 | 19.12 | 18.67 | 18.98 | 33,106 | +0.10(+0.53%) |
Mar 07, 2006 | 18.88 | 18.99 | 18.69 | 18.88 | 21,969 | +0.05(+0.25%) |
Mar 06, 2006 | 18.84 | 18.95 | 18.70 | 18.83 | 36,765 | -0.15(-0.77%) |
Mar 03, 2006 | 18.92 | 19.21 | 18.80 | 18.98 | 12,022 | -0.09(-0.45%) |
Mar 02, 2006 | 19.10 | 19.15 | 18.92 | 19.07 | 33,450 | -0.03(-0.17%) |