Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.27 | 18.38 | 18.21 | 18.31 | 771,746 | +0.14(+0.79%) |
May 30, 2006 | 18.35 | 18.40 | 18.14 | 18.16 | 460,146 | -0.23(-1.26%) |
May 26, 2006 | 18.35 | 18.44 | 18.31 | 18.40 | 651,207 | +0.12(+0.63%) |
May 25, 2006 | 18.17 | 18.29 | 18.10 | 18.28 | 344,109 | +0.22(+1.23%) |
May 24, 2006 | 18.08 | 18.20 | 17.80 | 18.06 | 607,193 | -0.05(-0.25%) |
May 23, 2006 | 18.25 | 18.39 | 18.08 | 18.10 | 673,214 | -0.04(-0.21%) |
May 22, 2006 | 18.16 | 18.23 | 17.97 | 18.14 | 2,513,801 | -0.17(-0.95%) |
May 19, 2006 | 18.32 | 18.40 | 18.14 | 18.32 | 1,163,370 | +0.08(+0.45%) |
May 18, 2006 | 18.42 | 18.47 | 18.22 | 18.23 | 774,747 | -0.13(-0.73%) |
May 17, 2006 | 18.57 | 18.67 | 18.33 | 18.37 | 1,382,940 | -0.32(-1.73%) |
May 16, 2006 | 18.77 | 18.80 | 18.63 | 18.69 | 1,026,827 | -0.06(-0.33%) |
May 15, 2006 | 18.69 | 18.79 | 18.61 | 18.75 | 1,769,564 | -0.03(-0.15%) |
May 12, 2006 | 19.05 | 19.05 | 18.78 | 18.78 | 1,301,915 | -0.30(-1.56%) |
May 11, 2006 | 19.32 | 19.32 | 19.05 | 19.08 | 522,166 | -0.25(-1.29%) |
May 10, 2006 | 19.32 | 19.36 | 19.25 | 19.33 | 557,677 | -0.01(-0.06%) |
May 09, 2006 | 19.34 | 19.36 | 19.32 | 19.34 | 360,614 | +0.01(+0.04%) |
May 08, 2006 | 19.31 | 19.38 | 19.31 | 19.33 | 525,167 | -0.02(-0.08%) |
May 05, 2006 | 19.25 | 19.35 | 19.21 | 19.35 | 3,387,580 | +0.23(+1.19%) |
May 04, 2006 | 19.11 | 19.16 | 19.06 | 19.12 | 507,161 | +0.11(+0.58%) |
May 03, 2006 | 19.01 | 19.06 | 18.97 | 19.01 | 647,206 | -0.04(-0.23%) |
May 02, 2006 | 19.01 | 19.06 | 18.96 | 19.06 | 716,228 | +0.10(+0.52%) |
May 01, 2006 | 19.06 | 19.12 | 18.95 | 18.96 | 602,192 | -0.06(-0.33%) |
Apr 28, 2006 | 19.01 | 19.10 | 18.97 | 19.02 | 430,637 | +0.03(+0.14%) |
Apr 27, 2006 | 18.92 | 19.08 | 18.79 | 18.99 | 615,696 | +0.01(+0.06%) |
Apr 26, 2006 | 19.06 | 19.13 | 18.95 | 18.98 | 354,112 | -0.05(-0.25%) |
Apr 25, 2006 | 19.12 | 19.13 | 18.96 | 19.03 | 840,768 | -0.07(-0.38%) |
Apr 24, 2006 | 19.12 | 19.12 | 18.99 | 19.10 | 1,399,446 | -0.05(-0.24%) |
Apr 21, 2006 | 19.27 | 19.27 | 19.08 | 19.15 | 332,606 | -0.07(-0.35%) |
Apr 20, 2006 | 19.20 | 19.27 | 19.10 | 19.22 | 755,740 | +0.03(+0.16%) |
Apr 19, 2006 | 19.10 | 19.19 | 19.05 | 19.19 | 1,259,401 | +0.11(+0.56%) |
Apr 18, 2006 | 18.83 | 19.10 | 18.80 | 19.08 | 723,230 | +0.37(+1.98%) |
Apr 17, 2006 | 18.74 | 18.81 | 18.62 | 18.71 | 1,094,849 | -0.03(-0.18%) |
Apr 13, 2006 | 18.75 | 18.78 | 18.62 | 18.74 | 336,107 | +0.01(+0.06%) |
Apr 12, 2006 | 18.73 | 18.76 | 18.68 | 18.73 | 402,128 | +0.03(+0.18%) |
Apr 11, 2006 | 18.91 | 18.93 | 18.66 | 18.70 | 270,086 | -0.16(-0.84%) |
Apr 10, 2006 | 18.92 | 18.95 | 18.82 | 18.86 | 252,080 | -0.02(-0.10%) |
Apr 07, 2006 | 19.13 | 19.17 | 18.87 | 18.87 | 520,666 | -0.23(-1.20%) |
Apr 06, 2006 | 19.12 | 19.13 | 19.00 | 19.10 | 322,602 | -0.02(-0.10%) |
Apr 05, 2006 | 19.03 | 19.14 | 18.99 | 19.12 | 252,080 | +0.14(+0.76%) |
Apr 04, 2006 | 18.92 | 18.99 | 18.83 | 18.98 | 330,105 | +0.07(+0.38%) |
Apr 03, 2006 | 18.95 | 19.06 | 18.88 | 18.91 | 926,795 | -0.02(-0.11%) |
Mar 31, 2006 | 18.95 | 18.98 | 18.80 | 18.93 | 630,200 | +0.02(+0.11%) |
Mar 30, 2006 | 18.97 | 19.06 | 18.87 | 18.91 | 766,244 | -0.06(-0.30%) |
Mar 29, 2006 | 18.82 | 18.99 | 18.77 | 18.96 | 1,933,616 | +0.21(+1.10%) |
Mar 28, 2006 | 18.80 | 18.89 | 18.71 | 18.76 | 514,163 | -0.05(-0.28%) |
Mar 27, 2006 | 18.81 | 18.84 | 18.76 | 18.81 | 598,190 | +0.00(+0.02%) |
Mar 24, 2006 | 18.81 | 18.85 | 18.74 | 18.81 | 521,166 | -0.03(-0.15%) |
Mar 23, 2006 | 18.79 | 18.84 | 18.73 | 18.83 | 271,586 | +0.02(+0.10%) |
Mar 22, 2006 | 18.69 | 18.82 | 18.67 | 18.82 | 215,568 | +0.13(+0.70%) |
Mar 21, 2006 | 18.83 | 18.92 | 18.68 | 18.69 | 1,486,473 | -0.17(-0.92%) |
Mar 20, 2006 | 18.93 | 18.96 | 18.81 | 18.86 | 470,149 | -0.06(-0.32%) |
Mar 17, 2006 | 18.90 | 18.93 | 18.84 | 18.92 | 398,126 | +0.08(+0.45%) |
Mar 16, 2006 | 18.88 | 18.94 | 18.82 | 18.84 | 419,133 | +0.04(+0.20%) |
Mar 15, 2006 | 18.69 | 18.83 | 18.65 | 18.80 | 3,801,712 | +0.13(+0.70%) |
Mar 14, 2006 | 18.50 | 18.69 | 18.47 | 18.67 | 407,629 | +0.18(+0.96%) |
Mar 13, 2006 | 18.54 | 18.57 | 18.47 | 18.49 | 576,683 | +0.06(+0.30%) |
Mar 10, 2006 | 18.31 | 18.47 | 18.25 | 18.43 | 519,165 | +0.13(+0.73%) |
Mar 09, 2006 | 18.40 | 18.44 | 18.29 | 18.30 | 535,670 | -0.05(-0.28%) |
Mar 08, 2006 | 18.26 | 18.38 | 18.19 | 18.35 | 911,790 | +0.05(+0.27%) |
Mar 07, 2006 | 18.44 | 18.44 | 18.26 | 18.30 | 501,659 | -0.15(-0.83%) |
Mar 06, 2006 | 18.62 | 18.62 | 18.42 | 18.46 | 428,136 | -0.15(-0.81%) |
Mar 03, 2006 | 18.61 | 18.76 | 18.59 | 18.61 | 319,101 | -0.09(-0.48%) |
Mar 02, 2006 | 18.65 | 18.70 | 18.58 | 18.70 | 810,258 | +0.04(+0.20%) |