Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.50 | 19.88 | 19.47 | 19.78 | 944,574 | +0.28(+1.44%) |
May 30, 2006 | 19.44 | 19.62 | 19.21 | 19.50 | 713,116 | -0.02(-0.13%) |
May 26, 2006 | 19.32 | 19.55 | 19.13 | 19.52 | 330,449 | +0.17(+0.87%) |
May 25, 2006 | 19.13 | 19.37 | 19.07 | 19.35 | 446,418 | +0.22(+1.14%) |
May 24, 2006 | 19.03 | 19.16 | 18.79 | 19.13 | 712,956 | +0.08(+0.43%) |
May 23, 2006 | 18.82 | 19.15 | 18.82 | 19.05 | 1,031,071 | -0.03(-0.16%) |
May 22, 2006 | 18.87 | 19.16 | 18.79 | 19.08 | 613,645 | +0.06(+0.33%) |
May 19, 2006 | 18.80 | 19.08 | 18.80 | 19.02 | 726,411 | +0.29(+1.57%) |
May 18, 2006 | 18.57 | 18.82 | 18.54 | 18.73 | 734,900 | +0.16(+0.84%) |
May 17, 2006 | 18.59 | 18.72 | 18.39 | 18.57 | 655,772 | -0.29(-1.56%) |
May 16, 2006 | 18.85 | 18.96 | 18.74 | 18.87 | 545,889 | -0.02(-0.10%) |
May 15, 2006 | 18.91 | 19.06 | 18.82 | 18.89 | 646,962 | -0.19(-0.98%) |
May 12, 2006 | 18.89 | 19.28 | 18.85 | 19.07 | 762,932 | +0.06(+0.33%) |
May 11, 2006 | 19.27 | 19.30 | 18.90 | 19.01 | 645,520 | -0.32(-1.65%) |
May 10, 2006 | 19.20 | 19.34 | 19.13 | 19.33 | 373,216 | +0.03(+0.16%) |
May 09, 2006 | 19.32 | 19.47 | 19.23 | 19.30 | 351,272 | -0.12(-0.64%) |
May 08, 2006 | 19.17 | 19.45 | 19.17 | 19.42 | 389,234 | -0.08(-0.42%) |
May 05, 2006 | 19.23 | 19.60 | 19.23 | 19.50 | 615,567 | +0.27(+1.40%) |
May 04, 2006 | 19.20 | 19.36 | 19.04 | 19.23 | 853,913 | +0.09(+0.49%) |
May 03, 2006 | 19.15 | 19.32 | 19.07 | 19.14 | 1,128,620 | -0.08(-0.42%) |
May 02, 2006 | 19.24 | 19.43 | 19.01 | 19.22 | 847,025 | -0.02(-0.13%) |
May 01, 2006 | 19.53 | 19.73 | 19.07 | 19.25 | 924,232 | -0.31(-1.56%) |
Apr 28, 2006 | 19.38 | 19.63 | 19.36 | 19.55 | 468,523 | -0.01(-0.03%) |
Apr 27, 2006 | 19.42 | 19.65 | 19.35 | 19.56 | 610,601 | -0.05(-0.25%) |
Apr 26, 2006 | 19.58 | 19.83 | 19.57 | 19.61 | 536,278 | +0.06(+0.32%) |
Apr 25, 2006 | 19.43 | 19.60 | 19.38 | 19.55 | 536,919 | +0.08(+0.42%) |
Apr 24, 2006 | 19.52 | 19.62 | 19.40 | 19.47 | 592,181 | -0.20(-1.02%) |
Apr 21, 2006 | 19.76 | 19.82 | 19.48 | 19.67 | 982,377 | -0.12(-0.60%) |
Apr 20, 2006 | 20.09 | 20.48 | 19.67 | 19.78 | 1,164,340 | -0.18(-0.91%) |
Apr 19, 2006 | 20.54 | 20.54 | 19.29 | 19.97 | 2,497,829 | -1.50(-6.98%) |
Apr 18, 2006 | 20.93 | 21.47 | 20.93 | 21.46 | 476,051 | +0.52(+2.50%) |
Apr 17, 2006 | 20.77 | 21.07 | 20.76 | 20.94 | 362,164 | +0.13(+0.63%) |
Apr 13, 2006 | 20.89 | 20.94 | 20.73 | 20.81 | 320,517 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 21.00 | 20.64 | 20.89 | 406,694 | +0.05(+0.24%) |
Apr 11, 2006 | 20.81 | 21.16 | 20.66 | 20.84 | 658,175 | +0.04(+0.18%) |
Apr 10, 2006 | 21.13 | 21.33 | 20.77 | 20.80 | 415,343 | -0.37(-1.77%) |
Apr 07, 2006 | 21.63 | 21.69 | 21.01 | 21.18 | 370,333 | -0.41(-1.88%) |
Apr 06, 2006 | 21.06 | 21.66 | 21.06 | 21.58 | 647,282 | +0.52(+2.46%) |
Apr 05, 2006 | 21.12 | 21.44 | 20.83 | 21.06 | 267,819 | -0.17(-0.82%) |
Apr 04, 2006 | 21.06 | 21.31 | 20.88 | 21.24 | 390,035 | +0.09(+0.44%) |
Apr 03, 2006 | 21.15 | 21.39 | 21.09 | 21.15 | 747,234 | +0.00(+0.00%) |
Mar 31, 2006 | 21.26 | 21.41 | 21.04 | 21.15 | 638,793 | -0.08(-0.38%) |
Mar 30, 2006 | 21.18 | 21.46 | 21.16 | 21.23 | 654,811 | -0.08(-0.38%) |
Mar 29, 2006 | 20.82 | 21.38 | 20.82 | 21.31 | 601,151 | +0.46(+2.22%) |
Mar 28, 2006 | 20.95 | 20.96 | 20.82 | 20.85 | 1,156,011 | -0.14(-0.68%) |
Mar 27, 2006 | 20.93 | 21.14 | 20.91 | 20.99 | 419,027 | +0.01(+0.03%) |
Mar 24, 2006 | 21.06 | 21.07 | 20.93 | 20.98 | 575,042 | -0.08(-0.39%) |
Mar 23, 2006 | 20.99 | 21.16 | 20.99 | 21.06 | 439,691 | -0.04(-0.18%) |
Mar 22, 2006 | 20.65 | 21.11 | 20.65 | 21.10 | 533,075 | +0.46(+2.21%) |
Mar 21, 2006 | 20.79 | 21.03 | 20.63 | 20.65 | 317,314 | -0.22(-1.05%) |
Mar 20, 2006 | 20.90 | 20.91 | 20.81 | 20.86 | 364,887 | +0.03(+0.15%) |
Mar 17, 2006 | 20.87 | 20.91 | 20.77 | 20.83 | 821,557 | -0.05(-0.24%) |
Mar 16, 2006 | 20.66 | 20.91 | 20.66 | 20.88 | 1,221,524 | +0.24(+1.15%) |
Mar 15, 2006 | 20.58 | 20.76 | 20.58 | 20.65 | 428,318 | -0.03(-0.15%) |
Mar 14, 2006 | 20.52 | 20.70 | 20.41 | 20.68 | 298,893 | +0.11(+0.55%) |
Mar 13, 2006 | 20.51 | 20.68 | 20.51 | 20.56 | 390,195 | +0.05(+0.24%) |
Mar 10, 2006 | 20.33 | 20.61 | 20.29 | 20.51 | 282,875 | +0.14(+0.70%) |
Mar 09, 2006 | 20.28 | 20.46 | 20.17 | 20.37 | 378,342 | +0.13(+0.65%) |
Mar 08, 2006 | 20.05 | 20.28 | 19.98 | 20.24 | 310,426 | +0.09(+0.47%) |
Mar 07, 2006 | 20.13 | 20.28 | 20.01 | 20.15 | 325,002 | -0.09(-0.43%) |
Mar 06, 2006 | 20.23 | 20.38 | 20.14 | 20.23 | 349,670 | -0.06(-0.31%) |
Mar 03, 2006 | 20.24 | 20.41 | 20.20 | 20.30 | 508,247 | -0.04(-0.18%) |
Mar 02, 2006 | 20.40 | 20.44 | 20.24 | 20.33 | 569,596 | -0.20(-0.97%) |