Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.12 | 20.20 | 19.95 | 20.20 | 239,300 | +0.18(+0.90%) |
May 30, 2006 | 20.25 | 20.45 | 20.01 | 20.02 | 106,000 | -0.34(-1.67%) |
May 26, 2006 | 20.64 | 20.65 | 20.35 | 20.36 | 119,300 | -0.22(-1.07%) |
May 25, 2006 | 20.95 | 21.11 | 20.46 | 20.58 | 108,100 | -0.12(-0.58%) |
May 24, 2006 | 20.05 | 20.80 | 20.02 | 20.70 | 257,900 | +0.69(+3.45%) |
May 23, 2006 | 20.26 | 20.68 | 19.98 | 20.01 | 219,800 | -0.23(-1.14%) |
May 22, 2006 | 20.34 | 20.40 | 19.88 | 20.24 | 167,900 | -0.20(-0.98%) |
May 19, 2006 | 20.31 | 20.51 | 19.97 | 20.44 | 134,800 | +0.14(+0.69%) |
May 18, 2006 | 20.13 | 20.40 | 20.10 | 20.30 | 230,000 | -0.08(-0.39%) |
May 17, 2006 | 19.95 | 20.42 | 19.47 | 20.38 | 168,900 | +0.25(+1.24%) |
May 16, 2006 | 19.69 | 20.29 | 19.66 | 20.13 | 109,000 | +0.41(+2.08%) |
May 15, 2006 | 19.57 | 19.98 | 19.45 | 19.72 | 106,800 | +0.10(+0.51%) |
May 12, 2006 | 20.05 | 20.14 | 19.49 | 19.62 | 127,500 | -0.43(-2.14%) |
May 11, 2006 | 20.81 | 21.12 | 20.05 | 20.05 | 112,600 | -0.76(-3.65%) |
May 10, 2006 | 21.00 | 21.17 | 20.72 | 20.81 | 75,600 | -0.18(-0.86%) |
May 09, 2006 | 21.44 | 21.49 | 20.86 | 20.99 | 89,900 | -0.63(-2.91%) |
May 08, 2006 | 21.56 | 21.81 | 21.52 | 21.62 | 211,400 | +0.07(+0.32%) |
May 05, 2006 | 20.97 | 21.69 | 20.90 | 21.55 | 159,600 | +0.56(+2.67%) |
May 04, 2006 | 20.70 | 21.02 | 20.64 | 20.99 | 177,500 | +0.27(+1.30%) |
May 03, 2006 | 21.05 | 21.15 | 20.49 | 20.72 | 208,300 | -0.46(-2.17%) |
May 02, 2006 | 20.56 | 21.18 | 20.49 | 21.18 | 155,400 | +0.67(+3.27%) |
May 01, 2006 | 20.29 | 20.85 | 20.13 | 20.51 | 455,700 | +0.23(+1.13%) |
Apr 28, 2006 | 21.63 | 22.00 | 20.05 | 20.28 | 475,700 | -0.32(-1.55%) |
Apr 27, 2006 | 19.83 | 20.77 | 19.79 | 20.60 | 152,000 | +0.27(+1.33%) |
Apr 26, 2006 | 20.30 | 20.49 | 20.10 | 20.33 | 121,700 | +0.09(+0.44%) |
Apr 25, 2006 | 20.33 | 20.33 | 19.78 | 20.24 | 112,500 | +0.00(+0.00%) |
Apr 24, 2006 | 20.49 | 20.49 | 20.05 | 20.24 | 75,100 | -0.20(-0.98%) |
Apr 21, 2006 | 20.93 | 20.93 | 20.24 | 20.44 | 105,600 | +0.14(+0.69%) |
Apr 20, 2006 | 20.37 | 20.37 | 20.05 | 20.30 | 83,500 | +0.01(+0.05%) |
Apr 19, 2006 | 19.82 | 20.29 | 19.80 | 20.29 | 89,400 | +0.46(+2.32%) |
Apr 18, 2006 | 19.26 | 19.91 | 19.42 | 19.83 | 247,700 | +0.58(+3.01%) |
Apr 17, 2006 | 19.02 | 19.25 | 18.90 | 19.25 | 104,500 | +0.19(+1.00%) |
Apr 13, 2006 | 18.90 | 19.18 | 18.91 | 19.06 | 128,400 | +0.16(+0.85%) |
Apr 12, 2006 | 18.90 | 19.12 | 18.82 | 18.90 | 174,100 | +0.01(+0.05%) |
Apr 11, 2006 | 19.14 | 19.25 | 18.76 | 18.89 | 175,600 | -0.26(-1.36%) |
Apr 10, 2006 | 19.32 | 19.40 | 19.01 | 19.15 | 160,200 | -0.16(-0.83%) |
Apr 07, 2006 | 19.22 | 19.47 | 19.22 | 19.31 | 184,000 | +0.14(+0.73%) |
Apr 06, 2006 | 19.43 | 19.51 | 19.11 | 19.17 | 221,400 | -0.25(-1.29%) |
Apr 05, 2006 | 19.57 | 19.67 | 19.39 | 19.42 | 120,500 | -0.21(-1.07%) |
Apr 04, 2006 | 19.66 | 19.97 | 19.50 | 19.63 | 233,300 | +0.03(+0.15%) |
Apr 03, 2006 | 19.79 | 19.88 | 19.44 | 19.60 | 171,200 | +0.06(+0.31%) |
Mar 31, 2006 | 19.68 | 19.85 | 19.37 | 19.54 | 113,700 | -0.11(-0.56%) |
Mar 30, 2006 | 19.60 | 19.73 | 19.46 | 19.65 | 86,200 | +0.05(+0.26%) |
Mar 29, 2006 | 19.35 | 19.60 | 19.28 | 19.60 | 91,100 | +0.27(+1.40%) |
Mar 28, 2006 | 19.43 | 19.49 | 19.12 | 19.33 | 129,400 | -0.10(-0.51%) |
Mar 27, 2006 | 19.63 | 19.65 | 19.35 | 19.43 | 375,200 | -0.12(-0.61%) |
Mar 24, 2006 | 19.97 | 19.97 | 19.41 | 19.55 | 169,500 | -0.39(-1.96%) |
Mar 23, 2006 | 19.77 | 19.97 | 19.61 | 19.94 | 108,300 | +0.25(+1.27%) |
Mar 22, 2006 | 19.71 | 19.77 | 19.31 | 19.69 | 215,800 | +0.06(+0.31%) |
Mar 21, 2006 | 20.57 | 20.61 | 19.13 | 19.63 | 399,400 | -0.94(-4.57%) |
Mar 20, 2006 | 20.69 | 20.69 | 20.00 | 20.57 | 137,200 | -0.12(-0.58%) |
Mar 17, 2006 | 20.57 | 20.71 | 20.39 | 20.69 | 385,600 | +0.32(+1.57%) |
Mar 16, 2006 | 19.70 | 20.40 | 19.64 | 20.37 | 225,300 | +0.64(+3.24%) |
Mar 15, 2006 | 20.22 | 20.30 | 19.58 | 19.73 | 113,900 | -0.42(-2.08%) |
Mar 14, 2006 | 20.02 | 20.19 | 19.87 | 20.15 | 92,400 | +0.16(+0.80%) |
Mar 13, 2006 | 20.32 | 20.41 | 19.77 | 19.99 | 130,700 | -0.20(-0.99%) |
Mar 10, 2006 | 19.97 | 20.23 | 19.64 | 20.19 | 73,700 | +0.29(+1.46%) |
Mar 09, 2006 | 20.05 | 20.19 | 19.85 | 19.90 | 217,800 | -0.11(-0.55%) |
Mar 08, 2006 | 20.09 | 20.09 | 19.44 | 20.01 | 167,500 | -0.04(-0.20%) |
Mar 07, 2006 | 19.90 | 20.09 | 19.69 | 20.05 | 202,400 | +0.37(+1.88%) |
Mar 06, 2006 | 19.95 | 20.01 | 19.43 | 19.68 | 160,000 | -0.24(-1.20%) |
Mar 03, 2006 | 19.50 | 19.92 | 19.36 | 19.92 | 248,200 | +0.58(+3.00%) |
Mar 02, 2006 | 20.20 | 20.20 | 19.15 | 19.34 | 216,000 | -1.01(-4.96%) |