Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.95 | 18.06 | 17.85 | 18.06 | 1,262,277 | +0.10(+0.57%) |
May 30, 2006 | 18.24 | 18.24 | 17.93 | 17.95 | 1,084,748 | -0.35(-1.93%) |
May 26, 2006 | 18.31 | 18.40 | 18.30 | 18.31 | 478,561 | +0.01(+0.04%) |
May 25, 2006 | 18.27 | 18.38 | 18.23 | 18.30 | 1,007,172 | +0.05(+0.30%) |
May 24, 2006 | 18.25 | 18.34 | 18.14 | 18.25 | 1,270,226 | -0.01(-0.04%) |
May 23, 2006 | 18.33 | 18.38 | 18.13 | 18.25 | 1,906,002 | -0.05(-0.30%) |
May 22, 2006 | 18.34 | 18.37 | 18.21 | 18.31 | 1,122,286 | -0.07(-0.37%) |
May 19, 2006 | 18.41 | 18.51 | 18.34 | 18.38 | 880,134 | +0.07(+0.37%) |
May 18, 2006 | 18.42 | 18.46 | 18.21 | 18.31 | 1,822,684 | -0.10(-0.55%) |
May 17, 2006 | 18.33 | 18.44 | 18.29 | 18.41 | 1,372,386 | +0.05(+0.26%) |
May 16, 2006 | 18.55 | 18.57 | 18.31 | 18.36 | 984,208 | -0.19(-1.03%) |
May 15, 2006 | 18.44 | 18.64 | 18.35 | 18.55 | 1,676,216 | +0.05(+0.26%) |
May 12, 2006 | 18.38 | 18.57 | 18.36 | 18.50 | 833,618 | +0.10(+0.55%) |
May 11, 2006 | 18.39 | 18.46 | 18.34 | 18.40 | 766,051 | -0.01(-0.07%) |
May 10, 2006 | 18.42 | 18.46 | 18.27 | 18.42 | 630,329 | +0.00(+0.00%) |
May 09, 2006 | 18.35 | 18.43 | 18.33 | 18.42 | 547,158 | +0.06(+0.33%) |
May 08, 2006 | 18.29 | 18.40 | 18.27 | 18.36 | 507,560 | +0.09(+0.48%) |
May 05, 2006 | 18.48 | 18.53 | 18.27 | 18.27 | 819,781 | -0.20(-1.07%) |
May 04, 2006 | 18.34 | 18.53 | 18.34 | 18.46 | 885,139 | +0.14(+0.74%) |
May 03, 2006 | 18.40 | 18.44 | 18.32 | 18.33 | 791,223 | -0.07(-0.41%) |
May 02, 2006 | 18.37 | 18.46 | 18.28 | 18.40 | 1,088,429 | +0.04(+0.22%) |
May 01, 2006 | 18.64 | 18.67 | 18.29 | 18.36 | 1,157,615 | -0.28(-1.49%) |
Apr 28, 2006 | 18.55 | 18.65 | 18.45 | 18.64 | 946,671 | +0.03(+0.18%) |
Apr 27, 2006 | 18.48 | 18.82 | 18.44 | 18.61 | 1,500,306 | +0.12(+0.66%) |
Apr 26, 2006 | 18.21 | 18.54 | 18.21 | 18.48 | 2,070,429 | +0.39(+2.18%) |
Apr 25, 2006 | 17.91 | 18.14 | 17.87 | 18.09 | 1,757,767 | +0.21(+1.18%) |
Apr 24, 2006 | 18.19 | 18.24 | 17.71 | 17.88 | 2,247,810 | -0.20(-1.09%) |
Apr 21, 2006 | 18.82 | 18.83 | 18.03 | 18.08 | 3,564,995 | -0.77(-4.11%) |
Apr 20, 2006 | 18.78 | 18.90 | 18.63 | 18.85 | 640,044 | +0.05(+0.25%) |
Apr 19, 2006 | 18.96 | 19.02 | 18.77 | 18.80 | 687,444 | -0.18(-0.93%) |
Apr 18, 2006 | 18.69 | 18.98 | 18.74 | 18.98 | 957,417 | +0.30(+1.60%) |
Apr 17, 2006 | 18.72 | 18.90 | 18.66 | 18.68 | 751,183 | +0.00(+0.00%) |
Apr 13, 2006 | 18.69 | 18.81 | 18.65 | 18.68 | 616,933 | -0.01(-0.04%) |
Apr 12, 2006 | 18.48 | 18.72 | 18.47 | 18.69 | 670,810 | +0.20(+1.10%) |
Apr 11, 2006 | 18.69 | 18.85 | 18.47 | 18.48 | 601,477 | -0.20(-1.09%) |
Apr 10, 2006 | 18.75 | 18.82 | 18.67 | 18.69 | 504,763 | -0.06(-0.33%) |
Apr 07, 2006 | 18.89 | 18.97 | 18.70 | 18.75 | 445,882 | -0.11(-0.58%) |
Apr 06, 2006 | 18.93 | 19.02 | 18.80 | 18.86 | 516,098 | -0.10(-0.54%) |
Apr 05, 2006 | 19.16 | 19.24 | 18.93 | 18.96 | 583,959 | -0.20(-1.03%) |
Apr 04, 2006 | 19.00 | 19.18 | 18.95 | 19.16 | 813,009 | +0.19(+1.00%) |
Apr 03, 2006 | 18.91 | 19.02 | 18.88 | 18.97 | 711,733 | +0.07(+0.40%) |
Mar 31, 2006 | 19.02 | 19.21 | 18.84 | 18.89 | 775,178 | -0.17(-0.89%) |
Mar 30, 2006 | 18.91 | 19.10 | 18.81 | 19.06 | 624,440 | +0.22(+1.15%) |
Mar 29, 2006 | 18.81 | 18.93 | 18.78 | 18.84 | 1,144,072 | -0.16(-0.86%) |
Mar 28, 2006 | 19.29 | 19.33 | 18.98 | 19.01 | 876,454 | -0.31(-1.62%) |
Mar 27, 2006 | 19.51 | 19.60 | 19.29 | 19.32 | 361,975 | -0.20(-1.04%) |
Mar 24, 2006 | 19.39 | 19.60 | 19.39 | 19.52 | 453,683 | -0.01(-0.07%) |
Mar 23, 2006 | 19.50 | 19.65 | 19.50 | 19.54 | 646,227 | +0.01(+0.03%) |
Mar 22, 2006 | 19.63 | 19.72 | 19.48 | 19.53 | 545,392 | -0.07(-0.38%) |
Mar 21, 2006 | 19.69 | 19.75 | 19.53 | 19.61 | 405,400 | -0.12(-0.59%) |
Mar 20, 2006 | 19.73 | 19.80 | 19.67 | 19.72 | 346,077 | -0.02(-0.10%) |
Mar 17, 2006 | 19.70 | 19.74 | 19.55 | 19.74 | 655,795 | +0.04(+0.21%) |
Mar 16, 2006 | 19.67 | 19.77 | 19.60 | 19.70 | 1,014,532 | +0.03(+0.17%) |
Mar 15, 2006 | 19.68 | 19.78 | 19.59 | 19.67 | 352,407 | -0.04(-0.21%) |
Mar 14, 2006 | 19.67 | 19.77 | 19.56 | 19.71 | 564,970 | +0.04(+0.21%) |
Mar 13, 2006 | 19.70 | 19.70 | 19.61 | 19.67 | 515,068 | -0.03(-0.14%) |
Mar 10, 2006 | 19.52 | 19.69 | 19.45 | 19.69 | 261,434 | +0.20(+1.05%) |
Mar 09, 2006 | 19.56 | 19.62 | 19.48 | 19.49 | 406,136 | -0.16(-0.80%) |
Mar 08, 2006 | 19.70 | 19.84 | 19.54 | 19.65 | 476,206 | -0.10(-0.52%) |
Mar 07, 2006 | 19.63 | 19.82 | 19.61 | 19.75 | 278,952 | +0.05(+0.24%) |
Mar 06, 2006 | 19.80 | 19.85 | 19.63 | 19.70 | 747,650 | -0.16(-0.82%) |
Mar 03, 2006 | 19.84 | 20.00 | 19.82 | 19.86 | 654,176 | -0.10(-0.48%) |
Mar 02, 2006 | 19.99 | 20.01 | 19.78 | 19.96 | 676,256 | -0.14(-0.68%) |