Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.99 | 18.10 | 17.89 | 18.10 | 1,259,267 | +0.10(+0.57%) |
May 30, 2006 | 18.28 | 18.28 | 17.98 | 18.00 | 1,082,162 | -0.35(-1.93%) |
May 26, 2006 | 18.35 | 18.45 | 18.34 | 18.35 | 477,420 | +0.01(+0.04%) |
May 25, 2006 | 18.32 | 18.43 | 18.28 | 18.34 | 1,004,770 | +0.05(+0.30%) |
May 24, 2006 | 18.29 | 18.39 | 18.19 | 18.29 | 1,267,197 | -0.01(-0.04%) |
May 23, 2006 | 18.37 | 18.42 | 18.17 | 18.30 | 1,901,457 | -0.05(-0.30%) |
May 22, 2006 | 18.39 | 18.41 | 18.26 | 18.35 | 1,119,610 | -0.07(-0.37%) |
May 19, 2006 | 18.45 | 18.56 | 18.39 | 18.42 | 878,036 | +0.07(+0.37%) |
May 18, 2006 | 18.46 | 18.50 | 18.25 | 18.35 | 1,818,338 | -0.10(-0.55%) |
May 17, 2006 | 18.37 | 18.49 | 18.34 | 18.45 | 1,369,114 | +0.05(+0.26%) |
May 16, 2006 | 18.60 | 18.62 | 18.35 | 18.41 | 981,861 | -0.19(-1.03%) |
May 15, 2006 | 18.48 | 18.69 | 18.39 | 18.60 | 1,672,219 | +0.05(+0.26%) |
May 12, 2006 | 18.42 | 18.62 | 18.40 | 18.55 | 831,630 | +0.10(+0.55%) |
May 11, 2006 | 18.43 | 18.50 | 18.39 | 18.45 | 764,224 | -0.01(-0.07%) |
May 10, 2006 | 18.46 | 18.51 | 18.32 | 18.46 | 628,826 | +0.00(+0.00%) |
May 09, 2006 | 18.39 | 18.47 | 18.37 | 18.46 | 545,853 | +0.06(+0.33%) |
May 08, 2006 | 18.34 | 18.45 | 18.31 | 18.40 | 506,350 | +0.09(+0.48%) |
May 05, 2006 | 18.53 | 18.58 | 18.31 | 18.31 | 817,826 | -0.20(-1.07%) |
May 04, 2006 | 18.39 | 18.58 | 18.39 | 18.51 | 883,029 | +0.14(+0.74%) |
May 03, 2006 | 18.44 | 18.49 | 18.37 | 18.37 | 789,336 | -0.07(-0.41%) |
May 02, 2006 | 18.41 | 18.50 | 18.32 | 18.45 | 1,085,833 | +0.04(+0.22%) |
May 01, 2006 | 18.69 | 18.71 | 18.33 | 18.41 | 1,154,854 | -0.28(-1.49%) |
Apr 28, 2006 | 18.59 | 18.69 | 18.50 | 18.69 | 944,414 | +0.03(+0.18%) |
Apr 27, 2006 | 18.53 | 18.86 | 18.49 | 18.65 | 1,496,729 | +0.12(+0.66%) |
Apr 26, 2006 | 18.25 | 18.58 | 18.25 | 18.53 | 2,065,492 | +0.39(+2.18%) |
Apr 25, 2006 | 17.96 | 18.19 | 17.92 | 18.13 | 1,753,576 | +0.21(+1.18%) |
Apr 24, 2006 | 18.24 | 18.28 | 17.75 | 17.92 | 2,242,451 | -0.20(-1.09%) |
Apr 21, 2006 | 18.87 | 18.88 | 18.07 | 18.12 | 3,556,494 | -0.78(-4.11%) |
Apr 20, 2006 | 18.83 | 18.94 | 18.67 | 18.90 | 638,518 | +0.05(+0.25%) |
Apr 19, 2006 | 19.01 | 19.07 | 18.81 | 18.85 | 685,805 | -0.18(-0.93%) |
Apr 18, 2006 | 18.73 | 19.03 | 18.79 | 19.03 | 955,134 | +0.30(+1.60%) |
Apr 17, 2006 | 18.77 | 18.94 | 18.71 | 18.73 | 749,392 | +0.00(+0.00%) |
Apr 13, 2006 | 18.73 | 18.86 | 18.69 | 18.73 | 615,462 | -0.01(-0.04%) |
Apr 12, 2006 | 18.52 | 18.76 | 18.52 | 18.73 | 669,210 | +0.20(+1.10%) |
Apr 11, 2006 | 18.73 | 18.90 | 18.52 | 18.53 | 600,042 | -0.20(-1.09%) |
Apr 10, 2006 | 18.79 | 18.86 | 18.71 | 18.73 | 503,560 | -0.06(-0.33%) |
Apr 07, 2006 | 18.93 | 19.02 | 18.74 | 18.79 | 444,818 | -0.11(-0.58%) |
Apr 06, 2006 | 18.97 | 19.07 | 18.84 | 18.90 | 514,867 | -0.10(-0.54%) |
Apr 05, 2006 | 19.20 | 19.28 | 18.98 | 19.01 | 582,567 | -0.20(-1.03%) |
Apr 04, 2006 | 19.05 | 19.23 | 18.99 | 19.20 | 811,071 | +0.19(+1.00%) |
Apr 03, 2006 | 18.95 | 19.07 | 18.92 | 19.01 | 710,036 | +0.07(+0.40%) |
Mar 31, 2006 | 19.07 | 19.26 | 18.88 | 18.94 | 773,329 | -0.17(-0.89%) |
Mar 30, 2006 | 18.96 | 19.14 | 18.86 | 19.11 | 622,952 | +0.22(+1.15%) |
Mar 29, 2006 | 18.86 | 18.97 | 18.83 | 18.89 | 1,141,344 | -0.16(-0.86%) |
Mar 28, 2006 | 19.34 | 19.37 | 19.03 | 19.05 | 874,364 | -0.31(-1.62%) |
Mar 27, 2006 | 19.56 | 19.65 | 19.34 | 19.37 | 361,112 | -0.20(-1.04%) |
Mar 24, 2006 | 19.44 | 19.65 | 19.44 | 19.57 | 452,602 | -0.01(-0.07%) |
Mar 23, 2006 | 19.54 | 19.69 | 19.54 | 19.58 | 644,686 | +0.01(+0.03%) |
Mar 22, 2006 | 19.68 | 19.77 | 19.52 | 19.58 | 544,091 | -0.07(-0.38%) |
Mar 21, 2006 | 19.73 | 19.80 | 19.58 | 19.65 | 404,434 | -0.12(-0.59%) |
Mar 20, 2006 | 19.77 | 19.85 | 19.71 | 19.77 | 345,252 | -0.02(-0.10%) |
Mar 17, 2006 | 19.75 | 19.79 | 19.60 | 19.79 | 654,231 | +0.04(+0.21%) |
Mar 16, 2006 | 19.71 | 19.82 | 19.65 | 19.75 | 1,012,113 | +0.03(+0.17%) |
Mar 15, 2006 | 19.73 | 19.82 | 19.63 | 19.71 | 351,566 | -0.04(-0.21%) |
Mar 14, 2006 | 19.72 | 19.82 | 19.61 | 19.75 | 563,623 | +0.04(+0.21%) |
Mar 13, 2006 | 19.75 | 19.75 | 19.65 | 19.71 | 513,839 | -0.03(-0.14%) |
Mar 10, 2006 | 19.57 | 19.74 | 19.50 | 19.74 | 260,811 | +0.20(+1.05%) |
Mar 09, 2006 | 19.61 | 19.67 | 19.53 | 19.54 | 405,168 | -0.16(-0.80%) |
Mar 08, 2006 | 19.75 | 19.88 | 19.58 | 19.69 | 475,070 | -0.10(-0.52%) |
Mar 07, 2006 | 19.68 | 19.87 | 19.65 | 19.80 | 278,287 | +0.05(+0.24%) |
Mar 06, 2006 | 19.84 | 19.90 | 19.68 | 19.75 | 745,868 | -0.16(-0.82%) |
Mar 03, 2006 | 19.88 | 20.05 | 19.86 | 19.91 | 652,616 | -0.10(-0.48%) |
Mar 02, 2006 | 20.04 | 20.05 | 19.83 | 20.01 | 674,644 | -0.14(-0.68%) |