Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.48 | 19.79 | 19.40 | 19.55 | 320,277 | +0.20(+1.03%) |
May 30, 2006 | 19.81 | 19.95 | 19.34 | 19.35 | 190,668 | -0.55(-2.76%) |
May 26, 2006 | 20.20 | 20.26 | 19.83 | 19.90 | 205,991 | -0.26(-1.29%) |
May 25, 2006 | 20.13 | 20.20 | 19.78 | 20.16 | 212,224 | +0.22(+1.08%) |
May 24, 2006 | 19.31 | 20.06 | 19.11 | 19.94 | 337,723 | +0.60(+3.12%) |
May 23, 2006 | 19.83 | 19.88 | 19.33 | 19.34 | 200,643 | -0.35(-1.80%) |
May 22, 2006 | 19.53 | 19.95 | 19.43 | 19.69 | 384,783 | +0.04(+0.20%) |
May 19, 2006 | 19.29 | 19.89 | 19.26 | 19.65 | 235,835 | +0.34(+1.78%) |
May 18, 2006 | 19.69 | 19.82 | 19.29 | 19.31 | 248,186 | -0.23(-1.19%) |
May 17, 2006 | 19.67 | 19.78 | 19.46 | 19.54 | 177,525 | -0.25(-1.29%) |
May 16, 2006 | 19.75 | 19.94 | 19.63 | 19.80 | 164,557 | +0.14(+0.70%) |
May 15, 2006 | 19.51 | 19.87 | 19.43 | 19.66 | 238,757 | +0.03(+0.17%) |
May 12, 2006 | 19.80 | 19.95 | 19.54 | 19.63 | 265,688 | +0.02(+0.08%) |
May 11, 2006 | 20.08 | 20.08 | 19.58 | 19.61 | 243,703 | -0.53(-2.61%) |
May 10, 2006 | 20.24 | 20.34 | 20.03 | 20.14 | 251,902 | -0.09(-0.47%) |
May 09, 2006 | 20.31 | 20.40 | 20.18 | 20.23 | 153,106 | -0.15(-0.73%) |
May 08, 2006 | 20.31 | 20.52 | 20.28 | 20.38 | 132,196 | -0.08(-0.41%) |
May 05, 2006 | 20.48 | 20.61 | 20.26 | 20.46 | 205,053 | +0.11(+0.54%) |
May 04, 2006 | 20.22 | 20.41 | 20.19 | 20.35 | 98,183 | +0.07(+0.36%) |
May 03, 2006 | 20.20 | 20.33 | 20.02 | 20.28 | 241,958 | -0.03(-0.16%) |
May 02, 2006 | 19.94 | 20.33 | 19.84 | 20.31 | 229,553 | +0.38(+1.92%) |
May 01, 2006 | 20.38 | 20.38 | 19.90 | 19.93 | 329,715 | -0.29(-1.43%) |
Apr 28, 2006 | 20.08 | 20.33 | 20.00 | 20.22 | 371,652 | +0.03(+0.16%) |
Apr 27, 2006 | 20.04 | 20.50 | 19.90 | 20.19 | 252,519 | +0.05(+0.25%) |
Apr 26, 2006 | 20.33 | 20.41 | 20.09 | 20.14 | 253,874 | -0.03(-0.14%) |
Apr 25, 2006 | 20.40 | 20.40 | 20.04 | 20.16 | 196,302 | -0.18(-0.90%) |
Apr 24, 2006 | 20.59 | 20.61 | 20.35 | 20.35 | 141,193 | -0.31(-1.50%) |
Apr 21, 2006 | 20.95 | 21.05 | 20.59 | 20.66 | 223,034 | -0.22(-1.04%) |
Apr 20, 2006 | 21.04 | 21.04 | 20.65 | 20.87 | 138,936 | -0.18(-0.84%) |
Apr 19, 2006 | 21.00 | 21.06 | 20.85 | 21.05 | 198,498 | +0.07(+0.32%) |
Apr 18, 2006 | 20.26 | 20.99 | 20.23 | 20.99 | 190,479 | +0.72(+3.56%) |
Apr 17, 2006 | 20.21 | 20.33 | 20.03 | 20.26 | 129,735 | -0.06(-0.27%) |
Apr 13, 2006 | 20.08 | 20.38 | 20.03 | 20.32 | 130,825 | +0.18(+0.88%) |
Apr 12, 2006 | 20.10 | 20.23 | 19.96 | 20.14 | 163,709 | +0.04(+0.19%) |
Apr 11, 2006 | 20.49 | 20.58 | 20.00 | 20.10 | 150,672 | -0.35(-1.73%) |
Apr 10, 2006 | 20.51 | 20.78 | 20.34 | 20.46 | 176,390 | -0.09(-0.43%) |
Apr 07, 2006 | 21.10 | 21.12 | 20.52 | 20.55 | 130,825 | -0.52(-2.45%) |
Apr 06, 2006 | 20.97 | 21.08 | 20.79 | 21.06 | 95,875 | +0.02(+0.11%) |
Apr 05, 2006 | 21.16 | 21.17 | 20.81 | 21.04 | 129,834 | -0.02(-0.11%) |
Apr 04, 2006 | 20.93 | 21.27 | 20.77 | 21.06 | 135,934 | +0.18(+0.88%) |
Apr 03, 2006 | 21.28 | 21.29 | 20.80 | 20.88 | 211,998 | -0.33(-1.57%) |
Mar 31, 2006 | 21.04 | 21.21 | 20.87 | 21.21 | 171,855 | +0.27(+1.30%) |
Mar 30, 2006 | 21.13 | 21.17 | 20.76 | 20.94 | 139,019 | -0.21(-1.00%) |
Mar 29, 2006 | 20.91 | 21.20 | 20.76 | 21.15 | 137,464 | +0.37(+1.79%) |
Mar 28, 2006 | 20.87 | 21.05 | 20.78 | 20.78 | 128,230 | -0.18(-0.85%) |
Mar 27, 2006 | 21.12 | 21.12 | 20.86 | 20.96 | 139,310 | -0.12(-0.58%) |
Mar 24, 2006 | 21.05 | 21.12 | 20.88 | 21.08 | 147,903 | +0.02(+0.08%) |
Mar 23, 2006 | 21.07 | 21.12 | 20.86 | 21.06 | 109,511 | -0.07(-0.34%) |
Mar 22, 2006 | 20.81 | 21.17 | 20.77 | 21.13 | 132,062 | +0.28(+1.36%) |
Mar 21, 2006 | 20.97 | 21.12 | 20.85 | 20.85 | 150,591 | -0.22(-1.05%) |
Mar 20, 2006 | 21.13 | 21.22 | 20.95 | 21.07 | 233,677 | -0.16(-0.76%) |
Mar 17, 2006 | 21.04 | 21.27 | 20.90 | 21.23 | 583,326 | +0.32(+1.54%) |
Mar 16, 2006 | 21.06 | 21.06 | 20.91 | 20.91 | 147,356 | -0.14(-0.66%) |
Mar 15, 2006 | 21.01 | 21.06 | 20.78 | 21.05 | 152,494 | +0.11(+0.50%) |
Mar 14, 2006 | 20.65 | 20.97 | 20.41 | 20.95 | 106,521 | +0.30(+1.45%) |
Mar 13, 2006 | 20.62 | 20.79 | 20.54 | 20.65 | 162,291 | +0.08(+0.38%) |
Mar 10, 2006 | 19.94 | 20.59 | 19.85 | 20.57 | 130,854 | +0.62(+3.08%) |
Mar 09, 2006 | 20.23 | 20.23 | 19.93 | 19.95 | 92,106 | -0.18(-0.88%) |
Mar 08, 2006 | 20.14 | 20.25 | 19.90 | 20.13 | 120,646 | -0.08(-0.41%) |
Mar 07, 2006 | 20.20 | 20.29 | 19.94 | 20.21 | 108,441 | -0.04(-0.19%) |
Mar 06, 2006 | 20.51 | 20.51 | 20.10 | 20.25 | 118,319 | -0.27(-1.32%) |
Mar 03, 2006 | 20.78 | 20.99 | 20.52 | 20.52 | 154,704 | -0.44(-2.12%) |
Mar 02, 2006 | 20.94 | 20.97 | 20.69 | 20.97 | 109,229 | -0.09(-0.45%) |