Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.55 | 20.90 | 20.54 | 20.86 | 240,500 | +0.31(+1.51%) |
May 30, 2006 | 20.38 | 20.62 | 20.22 | 20.55 | 152,900 | -0.08(-0.39%) |
May 26, 2006 | 20.50 | 20.73 | 20.38 | 20.63 | 87,400 | +0.18(+0.88%) |
May 25, 2006 | 20.41 | 20.72 | 20.14 | 20.45 | 154,600 | +0.16(+0.79%) |
May 24, 2006 | 19.91 | 20.95 | 19.80 | 20.29 | 173,700 | +0.36(+1.81%) |
May 23, 2006 | 19.73 | 19.95 | 19.68 | 19.93 | 123,500 | +0.30(+1.53%) |
May 22, 2006 | 19.40 | 19.92 | 19.40 | 19.63 | 55,200 | +0.13(+0.67%) |
May 19, 2006 | 19.57 | 19.80 | 19.24 | 19.50 | 46,000 | -0.07(-0.36%) |
May 18, 2006 | 19.75 | 20.18 | 19.38 | 19.57 | 66,800 | -0.02(-0.10%) |
May 17, 2006 | 19.68 | 19.82 | 19.32 | 19.59 | 54,500 | -0.25(-1.26%) |
May 16, 2006 | 19.55 | 19.91 | 19.52 | 19.84 | 56,400 | +0.26(+1.33%) |
May 15, 2006 | 19.50 | 19.64 | 19.23 | 19.58 | 62,000 | -0.08(-0.41%) |
May 12, 2006 | 19.67 | 20.12 | 19.51 | 19.66 | 57,800 | -0.12(-0.61%) |
May 11, 2006 | 20.30 | 20.55 | 19.76 | 19.78 | 69,300 | -0.56(-2.75%) |
May 10, 2006 | 20.35 | 20.65 | 20.18 | 20.34 | 104,900 | -0.06(-0.29%) |
May 09, 2006 | 20.14 | 20.76 | 20.12 | 20.40 | 50,400 | -0.14(-0.68%) |
May 08, 2006 | 20.12 | 20.61 | 20.08 | 20.54 | 49,200 | +0.32(+1.58%) |
May 05, 2006 | 20.27 | 20.37 | 20.18 | 20.22 | 33,100 | +0.06(+0.30%) |
May 04, 2006 | 20.16 | 20.34 | 20.03 | 20.16 | 69,900 | +0.09(+0.45%) |
May 03, 2006 | 19.78 | 20.09 | 19.78 | 20.07 | 98,400 | +0.32(+1.62%) |
May 02, 2006 | 19.74 | 19.88 | 19.43 | 19.75 | 173,000 | +0.07(+0.36%) |
May 01, 2006 | 19.27 | 19.99 | 19.07 | 19.68 | 166,000 | +0.41(+2.13%) |
Apr 28, 2006 | 18.97 | 19.44 | 18.75 | 19.27 | 108,400 | +0.27(+1.42%) |
Apr 27, 2006 | 18.70 | 19.49 | 18.62 | 19.00 | 110,600 | +0.14(+0.74%) |
Apr 26, 2006 | 18.91 | 19.07 | 18.60 | 18.86 | 83,400 | -0.06(-0.32%) |
Apr 25, 2006 | 18.73 | 18.95 | 18.49 | 18.92 | 113,000 | +0.12(+0.64%) |
Apr 24, 2006 | 18.80 | 18.90 | 18.53 | 18.80 | 84,200 | +0.00(+0.00%) |
Apr 21, 2006 | 18.80 | 19.09 | 18.42 | 18.80 | 158,900 | +0.16(+0.86%) |
Apr 20, 2006 | 18.50 | 18.78 | 18.38 | 18.64 | 40,200 | +0.07(+0.38%) |
Apr 19, 2006 | 18.66 | 18.74 | 18.35 | 18.57 | 42,900 | -0.04(-0.21%) |
Apr 18, 2006 | 18.52 | 18.70 | 18.35 | 18.61 | 54,200 | +0.16(+0.87%) |
Apr 17, 2006 | 18.56 | 18.56 | 18.15 | 18.45 | 60,100 | -0.15(-0.81%) |
Apr 13, 2006 | 18.53 | 18.75 | 18.30 | 18.60 | 58,800 | +0.07(+0.38%) |
Apr 12, 2006 | 18.57 | 18.64 | 18.40 | 18.53 | 24,200 | -0.10(-0.54%) |
Apr 11, 2006 | 18.55 | 18.74 | 18.03 | 18.63 | 102,700 | +0.08(+0.43%) |
Apr 10, 2006 | 18.59 | 18.69 | 18.45 | 18.55 | 79,400 | -0.12(-0.64%) |
Apr 07, 2006 | 19.10 | 19.27 | 18.50 | 18.67 | 117,700 | -0.38(-1.99%) |
Apr 06, 2006 | 19.37 | 19.37 | 18.98 | 19.05 | 97,600 | -0.45(-2.31%) |
Apr 05, 2006 | 19.12 | 19.60 | 19.07 | 19.50 | 101,700 | +0.44(+2.31%) |
Apr 04, 2006 | 19.00 | 19.32 | 18.89 | 19.06 | 99,600 | -0.19(-0.99%) |
Apr 03, 2006 | 19.67 | 19.78 | 19.19 | 19.25 | 127,800 | -0.47(-2.38%) |
Mar 31, 2006 | 19.91 | 19.94 | 19.49 | 19.72 | 98,200 | -0.10(-0.50%) |
Mar 30, 2006 | 20.15 | 20.23 | 19.45 | 19.82 | 58,000 | -0.24(-1.20%) |
Mar 29, 2006 | 20.17 | 20.40 | 19.97 | 20.06 | 84,300 | -0.04(-0.20%) |
Mar 28, 2006 | 20.12 | 20.40 | 19.77 | 20.10 | 63,900 | +0.00(+0.00%) |
Mar 27, 2006 | 20.33 | 20.45 | 20.01 | 20.10 | 25,000 | -0.22(-1.08%) |
Mar 24, 2006 | 20.15 | 20.55 | 19.80 | 20.32 | 59,400 | +0.10(+0.49%) |
Mar 23, 2006 | 20.35 | 20.49 | 19.80 | 20.22 | 65,900 | -0.11(-0.54%) |
Mar 22, 2006 | 19.74 | 20.46 | 19.68 | 20.33 | 79,500 | +0.58(+2.94%) |
Mar 21, 2006 | 20.19 | 20.19 | 19.67 | 19.75 | 111,400 | -0.49(-2.42%) |
Mar 20, 2006 | 20.00 | 20.48 | 19.82 | 20.24 | 85,800 | +0.14(+0.70%) |
Mar 17, 2006 | 20.30 | 20.32 | 19.92 | 20.10 | 145,200 | -0.20(-0.99%) |
Mar 16, 2006 | 20.20 | 20.40 | 20.00 | 20.30 | 110,100 | +0.14(+0.69%) |
Mar 15, 2006 | 19.74 | 20.39 | 19.54 | 20.16 | 208,500 | +0.40(+2.02%) |
Mar 14, 2006 | 19.46 | 19.84 | 19.35 | 19.76 | 52,300 | +0.30(+1.54%) |
Mar 13, 2006 | 19.89 | 19.90 | 19.42 | 19.46 | 73,400 | -0.34(-1.72%) |
Mar 10, 2006 | 19.52 | 19.90 | 19.46 | 19.80 | 61,400 | +0.32(+1.64%) |
Mar 09, 2006 | 19.70 | 19.70 | 19.40 | 19.48 | 66,500 | -0.12(-0.61%) |
Mar 08, 2006 | 19.20 | 19.68 | 19.20 | 19.60 | 75,000 | +0.30(+1.55%) |
Mar 07, 2006 | 19.60 | 19.71 | 19.15 | 19.30 | 82,500 | -0.27(-1.38%) |
Mar 06, 2006 | 18.47 | 19.82 | 18.47 | 19.57 | 55,200 | +0.15(+0.77%) |
Mar 03, 2006 | 19.76 | 19.94 | 19.40 | 19.42 | 74,800 | -0.35(-1.77%) |
Mar 02, 2006 | 19.47 | 19.77 | 19.32 | 19.77 | 78,600 | +0.30(+1.54%) |