Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.55 | 20.06 | 19.55 | 20.05 | 484,502 | +0.34(+1.71%) |
May 30, 2006 | 19.79 | 20.01 | 19.65 | 19.71 | 288,069 | -0.14(-0.72%) |
May 26, 2006 | 19.91 | 20.02 | 19.76 | 19.85 | 338,021 | -0.08(-0.39%) |
May 25, 2006 | 19.98 | 20.12 | 19.79 | 19.93 | 342,409 | -0.05(-0.24%) |
May 24, 2006 | 19.61 | 20.05 | 19.51 | 19.98 | 334,814 | +0.21(+1.08%) |
May 23, 2006 | 20.13 | 20.41 | 19.67 | 19.76 | 354,728 | -0.39(-1.91%) |
May 22, 2006 | 19.72 | 20.35 | 19.57 | 20.15 | 814,423 | +0.14(+0.68%) |
May 19, 2006 | 20.09 | 20.22 | 19.78 | 20.01 | 806,323 | -0.11(-0.56%) |
May 18, 2006 | 20.24 | 20.37 | 20.09 | 20.12 | 576,307 | -0.17(-0.85%) |
May 17, 2006 | 20.38 | 20.54 | 20.14 | 20.30 | 727,176 | -0.20(-0.95%) |
May 16, 2006 | 20.30 | 20.59 | 20.23 | 20.49 | 434,044 | -0.43(-2.04%) |
May 15, 2006 | 20.65 | 20.96 | 20.46 | 20.92 | 523,148 | +0.15(+0.71%) |
May 12, 2006 | 20.83 | 21.03 | 20.56 | 20.77 | 495,472 | -0.34(-1.60%) |
May 11, 2006 | 21.42 | 21.54 | 20.95 | 21.11 | 436,744 | -0.40(-1.87%) |
May 10, 2006 | 21.63 | 21.75 | 21.46 | 21.51 | 235,923 | -0.27(-1.25%) |
May 09, 2006 | 21.72 | 21.96 | 21.61 | 21.78 | 598,920 | -0.09(-0.43%) |
May 08, 2006 | 21.57 | 21.90 | 21.55 | 21.88 | 346,121 | +0.17(+0.79%) |
May 05, 2006 | 21.95 | 22.23 | 21.66 | 21.71 | 843,450 | -0.40(-1.82%) |
May 04, 2006 | 21.75 | 22.19 | 21.63 | 22.11 | 250,604 | +0.29(+1.33%) |
May 03, 2006 | 21.54 | 21.90 | 21.44 | 21.82 | 465,095 | +0.13(+0.60%) |
May 02, 2006 | 21.39 | 21.71 | 21.33 | 21.69 | 278,956 | +0.30(+1.39%) |
May 01, 2006 | 21.48 | 21.67 | 21.37 | 21.39 | 510,491 | -0.18(-0.82%) |
Apr 28, 2006 | 21.07 | 21.68 | 20.98 | 21.57 | 479,440 | +0.39(+1.82%) |
Apr 27, 2006 | 20.65 | 21.45 | 20.64 | 21.18 | 625,921 | +0.44(+2.11%) |
Apr 26, 2006 | 19.97 | 20.80 | 19.83 | 20.75 | 970,524 | +1.22(+6.25%) |
Apr 25, 2006 | 19.60 | 19.63 | 19.44 | 19.53 | 244,529 | -0.13(-0.66%) |
Apr 24, 2006 | 19.67 | 19.68 | 19.47 | 19.66 | 178,376 | -0.06(-0.30%) |
Apr 21, 2006 | 19.88 | 19.92 | 19.53 | 19.71 | 246,386 | +0.05(+0.27%) |
Apr 20, 2006 | 19.79 | 20.06 | 19.64 | 19.66 | 226,810 | -0.23(-1.16%) |
Apr 19, 2006 | 19.93 | 20.06 | 19.76 | 19.89 | 176,182 | -0.07(-0.36%) |
Apr 18, 2006 | 19.60 | 20.02 | 19.55 | 19.96 | 392,867 | +0.46(+2.34%) |
Apr 17, 2006 | 19.44 | 19.58 | 19.41 | 19.51 | 314,564 | +0.07(+0.37%) |
Apr 13, 2006 | 19.53 | 19.58 | 19.41 | 19.44 | 390,842 | -0.09(-0.46%) |
Apr 12, 2006 | 19.51 | 19.66 | 19.38 | 19.53 | 311,526 | +0.01(+0.06%) |
Apr 11, 2006 | 19.81 | 19.88 | 19.42 | 19.51 | 310,007 | -0.25(-1.26%) |
Apr 10, 2006 | 19.87 | 20.02 | 19.60 | 19.76 | 256,680 | -0.20(-0.98%) |
Apr 07, 2006 | 20.09 | 20.47 | 19.85 | 19.96 | 280,137 | -0.14(-0.68%) |
Apr 06, 2006 | 20.21 | 20.32 | 19.91 | 20.09 | 253,473 | -0.23(-1.11%) |
Apr 05, 2006 | 20.28 | 20.33 | 20.07 | 20.32 | 297,519 | -0.07(-0.32%) |
Apr 04, 2006 | 20.25 | 20.64 | 20.08 | 20.38 | 289,250 | +0.09(+0.44%) |
Apr 03, 2006 | 20.14 | 20.59 | 20.03 | 20.30 | 302,919 | +0.15(+0.74%) |
Mar 31, 2006 | 20.21 | 20.27 | 19.95 | 20.15 | 199,133 | -0.11(-0.53%) |
Mar 30, 2006 | 20.25 | 20.41 | 20.15 | 20.25 | 288,237 | -0.06(-0.29%) |
Mar 29, 2006 | 20.52 | 23.70 | 19.93 | 20.31 | 247,736 | +0.31(+1.54%) |
Mar 28, 2006 | 19.71 | 20.06 | 19.66 | 20.00 | 223,941 | +0.20(+1.02%) |
Mar 27, 2006 | 20.06 | 20.06 | 19.74 | 19.80 | 132,474 | -0.24(-1.21%) |
Mar 24, 2006 | 19.78 | 20.06 | 19.77 | 20.05 | 160,657 | +0.24(+1.20%) |
Mar 23, 2006 | 19.82 | 19.92 | 19.73 | 19.81 | 149,350 | -0.07(-0.33%) |
Mar 22, 2006 | 19.55 | 19.97 | 19.55 | 19.87 | 289,925 | +0.28(+1.42%) |
Mar 21, 2006 | 19.91 | 20.05 | 19.57 | 19.60 | 239,804 | -0.43(-2.13%) |
Mar 20, 2006 | 20.15 | 20.25 | 19.99 | 20.02 | 246,554 | -0.20(-0.97%) |
Mar 17, 2006 | 20.37 | 20.38 | 20.16 | 20.22 | 567,025 | -0.15(-0.73%) |
Mar 16, 2006 | 20.15 | 20.39 | 20.06 | 20.37 | 481,634 | +0.34(+1.72%) |
Mar 15, 2006 | 19.86 | 20.15 | 19.83 | 20.02 | 327,727 | +0.23(+1.14%) |
Mar 14, 2006 | 19.64 | 20.00 | 19.55 | 19.80 | 303,088 | +0.09(+0.45%) |
Mar 13, 2006 | 19.74 | 20.00 | 19.65 | 19.71 | 398,774 | -0.03(-0.15%) |
Mar 10, 2006 | 19.59 | 19.82 | 19.51 | 19.74 | 358,103 | +0.05(+0.24%) |
Mar 09, 2006 | 20.05 | 20.15 | 19.68 | 19.69 | 220,566 | -0.41(-2.06%) |
Mar 08, 2006 | 20.21 | 20.25 | 19.87 | 20.11 | 410,249 | -0.23(-1.14%) |
Mar 07, 2006 | 20.20 | 20.43 | 20.02 | 20.34 | 241,998 | +0.05(+0.26%) |
Mar 06, 2006 | 20.41 | 20.47 | 20.15 | 20.28 | 416,662 | -0.14(-0.70%) |
Mar 03, 2006 | 20.48 | 20.67 | 20.34 | 20.43 | 262,249 | -0.05(-0.26%) |
Mar 02, 2006 | 20.48 | 20.57 | 20.34 | 20.48 | 192,889 | -0.14(-0.69%) |