Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.63 | 19.73 | 19.29 | 19.50 | 1,530,699 | -0.06(-0.29%) |
May 30, 2006 | 19.86 | 19.89 | 19.56 | 19.56 | 1,063,627 | -0.43(-2.14%) |
May 26, 2006 | 19.89 | 20.04 | 19.87 | 19.99 | 292,356 | +0.12(+0.62%) |
May 25, 2006 | 19.68 | 19.99 | 19.65 | 19.86 | 661,782 | +0.28(+1.42%) |
May 24, 2006 | 19.55 | 19.74 | 19.28 | 19.59 | 1,010,824 | -0.01(-0.05%) |
May 23, 2006 | 19.79 | 19.94 | 19.55 | 19.60 | 729,727 | -0.07(-0.34%) |
May 22, 2006 | 19.55 | 19.70 | 19.47 | 19.66 | 912,401 | +0.06(+0.32%) |
May 19, 2006 | 19.47 | 19.96 | 19.22 | 19.60 | 1,028,296 | +0.20(+1.01%) |
May 18, 2006 | 19.64 | 19.85 | 19.39 | 19.40 | 430,187 | -0.17(-0.87%) |
May 17, 2006 | 19.77 | 19.92 | 19.56 | 19.57 | 508,227 | -0.38(-1.91%) |
May 16, 2006 | 19.94 | 20.10 | 19.90 | 19.96 | 436,011 | -0.03(-0.13%) |
May 15, 2006 | 19.74 | 20.08 | 19.54 | 19.98 | 1,370,738 | +0.19(+0.94%) |
May 12, 2006 | 20.17 | 20.17 | 19.65 | 19.80 | 532,881 | -0.42(-2.06%) |
May 11, 2006 | 20.79 | 20.88 | 20.06 | 20.21 | 573,066 | -0.57(-2.73%) |
May 10, 2006 | 20.81 | 21.00 | 20.76 | 20.78 | 380,685 | -0.08(-0.37%) |
May 09, 2006 | 20.73 | 21.20 | 20.70 | 20.86 | 727,591 | +0.10(+0.47%) |
May 08, 2006 | 20.52 | 20.82 | 20.49 | 20.76 | 442,417 | +0.18(+0.88%) |
May 05, 2006 | 20.34 | 20.61 | 20.34 | 20.58 | 413,104 | +0.35(+1.73%) |
May 04, 2006 | 19.64 | 20.33 | 19.63 | 20.23 | 674,206 | +0.59(+3.02%) |
May 03, 2006 | 19.90 | 20.09 | 19.58 | 19.64 | 1,579,231 | -0.25(-1.24%) |
May 02, 2006 | 19.94 | 20.04 | 19.71 | 19.88 | 495,220 | -0.04(-0.21%) |
May 01, 2006 | 19.85 | 20.50 | 19.85 | 19.93 | 545,693 | -0.38(-1.85%) |
Apr 28, 2006 | 20.26 | 20.49 | 20.23 | 20.30 | 546,470 | -0.06(-0.28%) |
Apr 27, 2006 | 20.09 | 20.47 | 19.95 | 20.36 | 789,712 | +0.19(+0.92%) |
Apr 26, 2006 | 20.28 | 20.33 | 20.12 | 20.17 | 547,829 | -0.09(-0.46%) |
Apr 25, 2006 | 20.40 | 20.42 | 20.16 | 20.27 | 480,661 | -0.14(-0.71%) |
Apr 24, 2006 | 20.57 | 20.57 | 20.30 | 20.41 | 256,831 | -0.22(-1.07%) |
Apr 21, 2006 | 20.68 | 20.76 | 20.49 | 20.63 | 327,882 | +0.02(+0.10%) |
Apr 20, 2006 | 20.55 | 20.64 | 20.22 | 20.61 | 320,699 | +0.02(+0.10%) |
Apr 19, 2006 | 20.35 | 20.69 | 20.28 | 20.59 | 644,116 | +0.16(+0.81%) |
Apr 18, 2006 | 19.97 | 20.55 | 19.93 | 20.42 | 575,395 | +0.49(+2.48%) |
Apr 17, 2006 | 19.83 | 19.95 | 19.81 | 19.93 | 463,189 | +0.08(+0.39%) |
Apr 13, 2006 | 20.16 | 20.14 | 19.84 | 19.85 | 476,001 | -0.30(-1.51%) |
Apr 12, 2006 | 20.08 | 20.32 | 20.07 | 20.16 | 797,283 | +0.06(+0.31%) |
Apr 11, 2006 | 20.17 | 20.30 | 20.09 | 20.09 | 460,277 | -0.10(-0.48%) |
Apr 10, 2006 | 20.40 | 20.45 | 20.19 | 20.19 | 542,782 | -0.28(-1.36%) |
Apr 07, 2006 | 20.75 | 20.81 | 20.43 | 20.47 | 450,182 | -0.28(-1.37%) |
Apr 06, 2006 | 20.66 | 20.79 | 20.63 | 20.75 | 454,453 | +0.02(+0.07%) |
Apr 05, 2006 | 20.80 | 20.85 | 20.67 | 20.74 | 366,513 | +0.02(+0.07%) |
Apr 04, 2006 | 20.80 | 20.88 | 20.61 | 20.72 | 633,245 | -0.17(-0.81%) |
Apr 03, 2006 | 21.02 | 21.24 | 20.89 | 20.89 | 1,044,020 | -0.10(-0.47%) |
Mar 31, 2006 | 21.02 | 21.08 | 20.68 | 20.99 | 1,165,739 | -0.09(-0.44%) |
Mar 30, 2006 | 21.33 | 21.33 | 20.98 | 21.08 | 625,286 | -0.24(-1.14%) |
Mar 29, 2006 | 21.12 | 21.49 | 21.12 | 21.33 | 712,061 | +0.23(+1.10%) |
Mar 28, 2006 | 20.75 | 21.09 | 20.69 | 21.09 | 561,224 | +0.36(+1.71%) |
Mar 27, 2006 | 21.03 | 21.06 | 20.70 | 20.74 | 360,689 | -0.27(-1.28%) |
Mar 24, 2006 | 20.98 | 21.10 | 20.89 | 21.01 | 564,912 | +0.04(+0.17%) |
Mar 23, 2006 | 20.89 | 21.00 | 20.79 | 20.97 | 398,933 | +0.08(+0.39%) |
Mar 22, 2006 | 20.74 | 21.01 | 20.71 | 20.89 | 476,196 | +0.08(+0.40%) |
Mar 21, 2006 | 21.03 | 21.09 | 20.56 | 20.81 | 670,324 | -0.22(-1.03%) |
Mar 20, 2006 | 21.51 | 21.51 | 21.01 | 21.02 | 550,353 | -0.49(-2.28%) |
Mar 17, 2006 | 21.47 | 21.58 | 21.38 | 21.51 | 913,760 | +0.01(+0.05%) |
Mar 16, 2006 | 21.41 | 21.61 | 21.33 | 21.50 | 665,665 | +0.18(+0.82%) |
Mar 15, 2006 | 20.99 | 21.39 | 20.99 | 21.33 | 700,996 | +0.39(+1.84%) |
Mar 14, 2006 | 20.95 | 20.98 | 20.74 | 20.94 | 345,936 | +0.01(+0.02%) |
Mar 13, 2006 | 20.86 | 21.02 | 20.82 | 20.93 | 618,492 | +0.06(+0.27%) |
Mar 10, 2006 | 20.62 | 20.88 | 20.52 | 20.88 | 1,034,702 | +0.27(+1.32%) |
Mar 09, 2006 | 20.35 | 20.69 | 20.22 | 20.61 | 925,990 | +0.23(+1.11%) |
Mar 08, 2006 | 20.28 | 20.38 | 20.07 | 20.38 | 657,123 | +0.01(+0.03%) |
Mar 07, 2006 | 20.58 | 20.61 | 20.37 | 20.37 | 593,449 | -0.22(-1.08%) |
Mar 06, 2006 | 20.27 | 20.74 | 20.25 | 20.59 | 853,969 | +0.09(+0.43%) |
Mar 03, 2006 | 20.55 | 20.61 | 20.46 | 20.51 | 1,184,569 | -0.12(-0.57%) |
Mar 02, 2006 | 20.60 | 20.71 | 20.55 | 20.63 | 1,870,617 | -0.01(-0.05%) |