Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.80 | 18.95 | 18.80 | 18.92 | 41,200 | +0.18(+0.96%) |
May 30, 2006 | 18.81 | 18.83 | 18.67 | 18.74 | 53,300 | -0.08(-0.43%) |
May 26, 2006 | 18.80 | 18.85 | 18.72 | 18.82 | 51,300 | +0.08(+0.43%) |
May 25, 2006 | 18.65 | 18.76 | 18.58 | 18.74 | 49,300 | +0.09(+0.48%) |
May 24, 2006 | 18.84 | 18.85 | 18.52 | 18.65 | 51,900 | -0.19(-1.01%) |
May 23, 2006 | 18.87 | 18.96 | 18.75 | 18.84 | 39,100 | -0.11(-0.58%) |
May 22, 2006 | 18.88 | 18.97 | 18.78 | 18.95 | 48,300 | -0.05(-0.26%) |
May 19, 2006 | 18.90 | 19.04 | 18.75 | 19.00 | 41,800 | +0.11(+0.58%) |
May 18, 2006 | 18.90 | 18.96 | 18.74 | 18.89 | 37,600 | -0.04(-0.21%) |
May 17, 2006 | 19.10 | 19.10 | 18.75 | 18.93 | 59,400 | -0.24(-1.25%) |
May 16, 2006 | 19.18 | 19.21 | 19.10 | 19.17 | 34,700 | -0.02(-0.10%) |
May 15, 2006 | 19.08 | 19.29 | 19.08 | 19.19 | 89,800 | -0.04(-0.21%) |
May 12, 2006 | 19.33 | 19.33 | 19.15 | 19.23 | 112,900 | -0.10(-0.52%) |
May 11, 2006 | 19.42 | 19.42 | 19.17 | 19.33 | 73,900 | -0.20(-1.02%) |
May 10, 2006 | 19.52 | 19.54 | 19.36 | 19.53 | 80,600 | +0.13(+0.67%) |
May 09, 2006 | 19.38 | 19.44 | 19.36 | 19.40 | 44,900 | -0.10(-0.51%) |
May 08, 2006 | 19.60 | 19.61 | 19.41 | 19.50 | 70,300 | -0.10(-0.51%) |
May 05, 2006 | 19.39 | 19.60 | 19.39 | 19.60 | 54,700 | +0.30(+1.55%) |
May 04, 2006 | 19.24 | 19.30 | 19.12 | 19.30 | 76,700 | +0.07(+0.36%) |
May 03, 2006 | 19.25 | 19.29 | 19.12 | 19.23 | 74,000 | -0.12(-0.62%) |
May 02, 2006 | 19.08 | 19.35 | 19.08 | 19.35 | 45,800 | +0.27(+1.42%) |
May 01, 2006 | 19.17 | 19.29 | 19.00 | 19.08 | 81,500 | -0.06(-0.31%) |
Apr 28, 2006 | 19.03 | 19.17 | 19.02 | 19.14 | 59,700 | +0.07(+0.37%) |
Apr 27, 2006 | 18.98 | 19.18 | 18.83 | 19.07 | 55,500 | +0.09(+0.47%) |
Apr 26, 2006 | 19.15 | 19.15 | 18.90 | 18.98 | 46,200 | -0.10(-0.52%) |
Apr 25, 2006 | 19.15 | 19.25 | 18.94 | 19.08 | 59,000 | -0.22(-1.14%) |
Apr 24, 2006 | 19.32 | 19.32 | 19.00 | 19.30 | 75,000 | -0.02(-0.10%) |
Apr 21, 2006 | 19.41 | 19.47 | 19.24 | 19.32 | 37,300 | -0.03(-0.16%) |
Apr 20, 2006 | 19.10 | 19.36 | 19.09 | 19.35 | 44,600 | +0.24(+1.26%) |
Apr 19, 2006 | 19.00 | 19.20 | 19.00 | 19.11 | 61,300 | +0.08(+0.42%) |
Apr 18, 2006 | 18.82 | 19.10 | 18.82 | 19.03 | 64,500 | +0.18(+0.95%) |
Apr 17, 2006 | 18.86 | 18.94 | 18.77 | 18.85 | 40,100 | -0.00(-0.01%) |
Apr 13, 2006 | 19.09 | 19.09 | 18.85 | 18.85 | 37,800 | -0.24(-1.25%) |
Apr 12, 2006 | 19.06 | 19.12 | 19.01 | 19.09 | 30,500 | +0.03(+0.16%) |
Apr 11, 2006 | 19.17 | 19.28 | 19.01 | 19.06 | 66,300 | -0.32(-1.65%) |
Apr 10, 2006 | 19.47 | 19.50 | 19.34 | 19.38 | 37,700 | -0.12(-0.62%) |
Apr 07, 2006 | 19.61 | 19.68 | 19.40 | 19.50 | 59,900 | -0.20(-1.02%) |
Apr 06, 2006 | 19.80 | 19.92 | 19.59 | 19.70 | 43,500 | -0.15(-0.76%) |
Apr 05, 2006 | 19.65 | 19.85 | 19.59 | 19.85 | 74,700 | +0.20(+1.02%) |
Apr 04, 2006 | 19.59 | 19.74 | 19.53 | 19.65 | 48,200 | +0.08(+0.41%) |
Apr 03, 2006 | 19.64 | 19.74 | 19.50 | 19.57 | 71,500 | -0.07(-0.36%) |
Mar 31, 2006 | 19.51 | 19.70 | 19.51 | 19.64 | 49,500 | +0.04(+0.20%) |
Mar 30, 2006 | 19.67 | 19.76 | 19.59 | 19.60 | 36,000 | -0.10(-0.51%) |
Mar 29, 2006 | 19.63 | 19.76 | 19.52 | 19.70 | 39,600 | +0.10(+0.51%) |
Mar 28, 2006 | 19.69 | 19.73 | 19.51 | 19.60 | 58,600 | -0.06(-0.31%) |
Mar 27, 2006 | 19.66 | 19.79 | 19.66 | 19.66 | 37,900 | -0.14(-0.71%) |
Mar 24, 2006 | 19.75 | 19.89 | 19.66 | 19.80 | 40,600 | +0.05(+0.25%) |
Mar 23, 2006 | 19.75 | 19.85 | 19.62 | 19.75 | 33,600 | -0.08(-0.40%) |
Mar 22, 2006 | 19.60 | 19.83 | 19.60 | 19.83 | 30,000 | +0.04(+0.20%) |
Mar 21, 2006 | 19.83 | 19.83 | 19.70 | 19.79 | 41,100 | -0.02(-0.10%) |
Mar 20, 2006 | 19.68 | 19.98 | 19.68 | 19.81 | 54,300 | -0.11(-0.55%) |
Mar 17, 2006 | 20.00 | 20.10 | 19.84 | 19.92 | 35,100 | -0.08(-0.40%) |
Mar 16, 2006 | 19.83 | 20.15 | 19.83 | 20.00 | 37,800 | +0.06(+0.30%) |
Mar 15, 2006 | 19.92 | 19.94 | 19.73 | 19.94 | 42,300 | +0.08(+0.40%) |
Mar 14, 2006 | 19.80 | 19.97 | 19.71 | 19.86 | 52,700 | +0.16(+0.81%) |
Mar 13, 2006 | 19.65 | 19.80 | 19.58 | 19.70 | 62,500 | +0.01(+0.05%) |
Mar 10, 2006 | 19.71 | 19.81 | 19.61 | 19.69 | 38,700 | -0.01(-0.05%) |
Mar 09, 2006 | 19.71 | 19.91 | 19.62 | 19.70 | 37,000 | -0.02(-0.10%) |
Mar 08, 2006 | 19.71 | 19.80 | 19.50 | 19.72 | 53,500 | -0.14(-0.70%) |
Mar 07, 2006 | 19.82 | 19.93 | 19.77 | 19.86 | 48,400 | -0.12(-0.60%) |
Mar 06, 2006 | 20.21 | 20.24 | 19.81 | 19.98 | 43,200 | -0.28(-1.38%) |
Mar 03, 2006 | 20.08 | 20.31 | 20.08 | 20.26 | 27,700 | +0.04(+0.20%) |
Mar 02, 2006 | 20.24 | 20.24 | 20.05 | 20.22 | 28,600 | +0.01(+0.05%) |