Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.79 | 20.14 | 19.79 | 20.00 | 443,015 | +0.21(+1.05%) |
May 30, 2006 | 19.97 | 20.01 | 19.51 | 19.79 | 494,249 | -0.19(-0.94%) |
May 26, 2006 | 20.24 | 20.33 | 19.92 | 19.98 | 274,358 | -0.20(-0.98%) |
May 25, 2006 | 20.27 | 20.42 | 19.89 | 20.18 | 542,350 | +0.12(+0.59%) |
May 24, 2006 | 19.80 | 20.42 | 19.53 | 20.06 | 757,290 | +0.75(+3.90%) |
May 23, 2006 | 19.30 | 19.68 | 19.20 | 19.31 | 608,136 | +0.16(+0.83%) |
May 22, 2006 | 18.41 | 19.23 | 18.33 | 19.15 | 630,772 | +0.54(+2.93%) |
May 19, 2006 | 18.39 | 18.79 | 18.35 | 18.60 | 398,047 | +0.22(+1.18%) |
May 18, 2006 | 18.60 | 18.83 | 18.32 | 18.39 | 233,836 | -0.17(-0.91%) |
May 17, 2006 | 18.31 | 18.60 | 18.06 | 18.55 | 289,516 | +0.17(+0.91%) |
May 16, 2006 | 18.45 | 18.60 | 18.32 | 18.39 | 528,607 | -0.06(-0.32%) |
May 15, 2006 | 18.49 | 18.73 | 18.30 | 18.45 | 458,982 | -0.08(-0.43%) |
May 12, 2006 | 18.80 | 19.00 | 18.51 | 18.52 | 331,352 | -0.39(-2.04%) |
May 11, 2006 | 19.20 | 19.33 | 18.89 | 18.91 | 420,177 | -0.27(-1.39%) |
May 10, 2006 | 19.79 | 19.80 | 18.98 | 19.18 | 516,279 | -0.61(-3.10%) |
May 09, 2006 | 20.04 | 20.29 | 19.79 | 19.79 | 253,844 | -0.40(-1.96%) |
May 08, 2006 | 19.79 | 20.34 | 19.79 | 20.19 | 337,819 | +0.54(+2.77%) |
May 05, 2006 | 19.69 | 20.01 | 19.54 | 19.64 | 336,809 | +0.19(+0.97%) |
May 04, 2006 | 19.63 | 19.78 | 19.46 | 19.46 | 310,838 | +0.00(+0.00%) |
May 03, 2006 | 19.79 | 19.97 | 19.46 | 19.46 | 504,051 | -0.34(-1.70%) |
May 02, 2006 | 19.85 | 20.05 | 19.73 | 19.79 | 471,007 | -0.34(-1.67%) |
May 01, 2006 | 20.78 | 20.78 | 20.00 | 20.13 | 768,001 | -0.73(-3.51%) |
Apr 28, 2006 | 20.53 | 21.13 | 20.39 | 20.86 | 725,761 | -1.04(-4.74%) |
Apr 27, 2006 | 20.17 | 22.27 | 20.11 | 21.90 | 666,847 | +1.74(+8.64%) |
Apr 26, 2006 | 20.46 | 20.56 | 20.07 | 20.16 | 170,274 | -0.31(-1.50%) |
Apr 25, 2006 | 20.09 | 20.46 | 19.82 | 20.46 | 178,156 | +0.38(+1.87%) |
Apr 24, 2006 | 20.45 | 20.55 | 19.96 | 20.09 | 199,882 | -0.35(-1.69%) |
Apr 21, 2006 | 20.74 | 20.97 | 20.22 | 20.43 | 252,227 | -0.06(-0.29%) |
Apr 20, 2006 | 20.31 | 20.61 | 20.08 | 20.49 | 158,046 | +0.12(+0.58%) |
Apr 19, 2006 | 19.75 | 20.66 | 19.72 | 20.38 | 352,371 | +0.45(+2.23%) |
Apr 18, 2006 | 19.62 | 20.04 | 19.60 | 19.93 | 432,910 | +0.32(+1.61%) |
Apr 17, 2006 | 19.78 | 19.86 | 19.49 | 19.61 | 224,539 | -0.18(-0.90%) |
Apr 13, 2006 | 19.84 | 19.87 | 19.61 | 19.79 | 361,870 | -0.05(-0.25%) |
Apr 12, 2006 | 19.59 | 19.95 | 19.50 | 19.84 | 180,177 | +0.18(+0.91%) |
Apr 11, 2006 | 19.92 | 19.97 | 19.50 | 19.66 | 241,516 | -0.15(-0.75%) |
Apr 10, 2006 | 20.02 | 20.15 | 19.77 | 19.81 | 478,384 | -0.21(-1.04%) |
Apr 07, 2006 | 20.28 | 20.44 | 19.93 | 20.02 | 325,895 | -0.22(-1.08%) |
Apr 06, 2006 | 20.37 | 20.37 | 20.19 | 20.24 | 376,219 | -0.06(-0.29%) |
Apr 05, 2006 | 20.44 | 20.59 | 20.23 | 20.30 | 577,011 | -0.15(-0.73%) |
Apr 04, 2006 | 20.43 | 20.77 | 20.35 | 20.44 | 230,501 | -0.18(-0.86%) |
Apr 03, 2006 | 21.06 | 21.06 | 20.51 | 20.62 | 475,453 | -0.50(-2.39%) |
Mar 31, 2006 | 21.28 | 21.28 | 20.76 | 21.13 | 328,421 | -0.15(-0.70%) |
Mar 30, 2006 | 20.82 | 21.28 | 20.78 | 21.28 | 419,773 | +0.54(+2.63%) |
Mar 29, 2006 | 20.35 | 20.95 | 20.30 | 20.73 | 280,118 | +0.37(+1.80%) |
Mar 28, 2006 | 20.08 | 20.50 | 20.05 | 20.37 | 242,324 | +0.33(+1.63%) |
Mar 27, 2006 | 19.93 | 20.08 | 19.79 | 20.04 | 229,491 | +0.11(+0.55%) |
Mar 24, 2006 | 19.72 | 20.00 | 19.54 | 19.93 | 220,295 | +0.21(+1.05%) |
Mar 23, 2006 | 19.74 | 19.75 | 19.51 | 19.72 | 230,097 | -0.02(-0.10%) |
Mar 22, 2006 | 19.59 | 19.79 | 19.49 | 19.74 | 281,028 | +0.14(+0.71%) |
Mar 21, 2006 | 19.56 | 19.92 | 19.45 | 19.60 | 258,089 | -0.01(-0.05%) |
Mar 20, 2006 | 19.30 | 19.69 | 19.27 | 19.61 | 530,628 | +0.23(+1.17%) |
Mar 17, 2006 | 19.40 | 19.49 | 19.20 | 19.39 | 1,100,465 | +0.04(+0.20%) |
Mar 16, 2006 | 19.31 | 19.41 | 19.25 | 19.35 | 337,819 | +0.05(+0.26%) |
Mar 15, 2006 | 19.21 | 19.35 | 18.95 | 19.30 | 365,104 | +0.10(+0.52%) |
Mar 14, 2006 | 18.82 | 19.29 | 18.82 | 19.20 | 824,187 | +0.38(+2.00%) |
Mar 13, 2006 | 18.57 | 18.96 | 18.52 | 18.82 | 480,607 | +0.25(+1.33%) |
Mar 10, 2006 | 18.16 | 18.60 | 18.09 | 18.57 | 256,573 | +0.49(+2.74%) |
Mar 09, 2006 | 17.86 | 18.21 | 17.67 | 18.08 | 324,177 | +0.21(+1.16%) |
Mar 08, 2006 | 18.14 | 18.20 | 17.73 | 17.87 | 394,712 | -0.38(-2.06%) |
Mar 07, 2006 | 18.45 | 18.45 | 18.10 | 18.25 | 268,598 | -0.22(-1.18%) |
Mar 06, 2006 | 17.78 | 18.69 | 17.78 | 18.47 | 177,347 | -0.26(-1.37%) |
Mar 03, 2006 | 18.78 | 18.95 | 18.53 | 18.72 | 598,233 | -0.06(-0.32%) |
Mar 02, 2006 | 19.12 | 19.19 | 18.68 | 18.78 | 347,520 | -0.37(-1.91%) |