Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.11 | 19.19 | 18.98 | 19.19 | 104,748 | +0.16(+0.84%) |
May 30, 2006 | 19.04 | 19.10 | 18.96 | 19.03 | 136,293 | -0.12(-0.63%) |
May 26, 2006 | 19.15 | 19.22 | 18.71 | 19.15 | 50,819 | +0.00(+0.00%) |
May 25, 2006 | 18.83 | 19.22 | 18.75 | 19.15 | 56,347 | +0.36(+1.92%) |
May 24, 2006 | 18.83 | 19.58 | 18.76 | 18.79 | 158,180 | -0.07(-0.37%) |
May 23, 2006 | 19.61 | 19.62 | 18.81 | 18.86 | 130,544 | -0.72(-3.68%) |
May 22, 2006 | 19.72 | 19.76 | 19.27 | 19.58 | 89,091 | -0.27(-1.36%) |
May 19, 2006 | 19.98 | 20.02 | 19.62 | 19.85 | 70,397 | -0.01(-0.05%) |
May 18, 2006 | 20.09 | 20.27 | 19.80 | 19.86 | 139,740 | -0.23(-1.14%) |
May 17, 2006 | 20.00 | 20.09 | 19.83 | 20.09 | 76,436 | +0.02(+0.10%) |
May 16, 2006 | 19.71 | 20.10 | 19.50 | 20.07 | 179,826 | +0.34(+1.72%) |
May 15, 2006 | 19.51 | 19.91 | 19.51 | 19.73 | 217,000 | +0.07(+0.36%) |
May 12, 2006 | 19.98 | 20.16 | 19.65 | 19.66 | 129,868 | -0.33(-1.65%) |
May 11, 2006 | 19.90 | 20.45 | 19.75 | 19.99 | 155,433 | +0.07(+0.35%) |
May 10, 2006 | 20.38 | 20.78 | 19.78 | 19.92 | 165,177 | -0.58(-2.83%) |
May 09, 2006 | 21.30 | 21.95 | 20.50 | 20.50 | 540,018 | +0.08(+0.39%) |
May 08, 2006 | 20.46 | 20.86 | 20.39 | 20.42 | 188,130 | -0.13(-0.63%) |
May 05, 2006 | 20.50 | 20.65 | 20.44 | 20.55 | 79,885 | +0.05(+0.24%) |
May 04, 2006 | 20.37 | 20.65 | 20.35 | 20.50 | 114,566 | +0.08(+0.39%) |
May 03, 2006 | 20.47 | 20.65 | 20.41 | 20.42 | 69,213 | -0.13(-0.63%) |
May 02, 2006 | 20.71 | 20.79 | 20.49 | 20.55 | 138,586 | -0.19(-0.92%) |
May 01, 2006 | 20.68 | 20.95 | 20.57 | 20.74 | 144,225 | +0.08(+0.39%) |
Apr 28, 2006 | 20.33 | 20.66 | 20.32 | 20.66 | 100,500 | +0.23(+1.13%) |
Apr 27, 2006 | 20.50 | 20.50 | 20.33 | 20.43 | 84,661 | -0.16(-0.78%) |
Apr 26, 2006 | 20.87 | 20.98 | 20.54 | 20.59 | 75,697 | -0.32(-1.53%) |
Apr 25, 2006 | 21.16 | 21.28 | 20.91 | 20.91 | 157,273 | -0.31(-1.46%) |
Apr 24, 2006 | 21.00 | 21.22 | 20.90 | 21.22 | 63,911 | +0.20(+0.95%) |
Apr 21, 2006 | 21.24 | 21.27 | 21.00 | 21.02 | 53,511 | -0.23(-1.08%) |
Apr 20, 2006 | 21.06 | 21.27 | 20.95 | 21.25 | 120,795 | +0.13(+0.62%) |
Apr 19, 2006 | 20.33 | 21.20 | 20.33 | 21.12 | 119,306 | +0.74(+3.63%) |
Apr 18, 2006 | 20.36 | 20.48 | 20.27 | 20.38 | 83,664 | +0.00(+0.00%) |
Apr 17, 2006 | 20.38 | 20.48 | 20.35 | 20.38 | 62,204 | -0.06(-0.29%) |
Apr 13, 2006 | 20.70 | 20.71 | 20.37 | 20.44 | 52,560 | -0.08(-0.39%) |
Apr 12, 2006 | 20.49 | 20.63 | 20.34 | 20.52 | 328,694 | +0.03(+0.15%) |
Apr 11, 2006 | 20.86 | 20.87 | 20.39 | 20.49 | 80,332 | -0.40(-1.91%) |
Apr 10, 2006 | 20.85 | 21.10 | 20.80 | 20.89 | 102,656 | +0.00(+0.00%) |
Apr 07, 2006 | 21.00 | 21.19 | 20.86 | 20.89 | 81,030 | -0.12(-0.57%) |
Apr 06, 2006 | 21.37 | 21.57 | 20.95 | 21.01 | 129,601 | -0.43(-2.01%) |
Apr 05, 2006 | 20.48 | 21.50 | 20.48 | 21.44 | 271,289 | +0.92(+4.48%) |
Apr 04, 2006 | 20.59 | 20.73 | 20.40 | 20.52 | 90,533 | -0.25(-1.20%) |
Apr 03, 2006 | 21.16 | 21.16 | 20.33 | 20.77 | 214,669 | -0.43(-2.03%) |
Mar 31, 2006 | 21.19 | 21.20 | 21.00 | 21.20 | 159,998 | -0.02(-0.09%) |
Mar 30, 2006 | 20.91 | 21.42 | 20.91 | 21.22 | 167,431 | +0.25(+1.19%) |
Mar 29, 2006 | 20.34 | 21.04 | 20.34 | 20.97 | 257,836 | +0.65(+3.20%) |
Mar 28, 2006 | 20.05 | 20.32 | 19.94 | 20.32 | 161,635 | +0.27(+1.35%) |
Mar 27, 2006 | 20.21 | 20.21 | 20.00 | 20.05 | 171,689 | -0.22(-1.09%) |
Mar 24, 2006 | 19.99 | 20.29 | 19.94 | 20.27 | 61,739 | +0.26(+1.30%) |
Mar 23, 2006 | 20.09 | 20.18 | 19.99 | 20.01 | 68,300 | -0.01(-0.05%) |
Mar 22, 2006 | 20.03 | 20.05 | 19.95 | 20.02 | 119,400 | +0.01(+0.05%) |
Mar 21, 2006 | 19.96 | 20.11 | 19.96 | 20.01 | 156,551 | +0.01(+0.05%) |
Mar 20, 2006 | 19.78 | 20.17 | 19.78 | 20.00 | 193,119 | +0.11(+0.55%) |
Mar 17, 2006 | 20.21 | 20.28 | 19.89 | 19.89 | 132,019 | -0.35(-1.73%) |
Mar 16, 2006 | 20.43 | 20.47 | 20.17 | 20.24 | 202,021 | -0.21(-1.03%) |
Mar 15, 2006 | 20.49 | 20.49 | 20.26 | 20.45 | 148,558 | +0.02(+0.10%) |
Mar 14, 2006 | 19.59 | 20.45 | 19.59 | 20.43 | 160,432 | +0.79(+4.02%) |
Mar 13, 2006 | 19.79 | 20.00 | 19.61 | 19.64 | 76,890 | -0.17(-0.86%) |
Mar 10, 2006 | 20.15 | 20.15 | 19.75 | 19.81 | 67,005 | -0.40(-1.98%) |
Mar 09, 2006 | 20.00 | 20.29 | 19.94 | 20.21 | 237,390 | +0.16(+0.80%) |
Mar 08, 2006 | 19.70 | 20.38 | 19.62 | 20.05 | 218,900 | +0.30(+1.52%) |
Mar 07, 2006 | 19.25 | 19.76 | 19.12 | 19.75 | 236,977 | +0.25(+1.28%) |
Mar 06, 2006 | 19.49 | 19.61 | 19.48 | 19.50 | 70,400 | -0.05(-0.26%) |
Mar 03, 2006 | 19.62 | 19.69 | 19.50 | 19.55 | 130,906 | -0.18(-0.91%) |
Mar 02, 2006 | 19.79 | 19.90 | 19.49 | 19.73 | 145,680 | -0.14(-0.70%) |