Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.82 | 19.97 | 19.70 | 19.88 | 7,546 | +0.17(+0.88%) |
May 30, 2006 | 19.93 | 19.93 | 19.66 | 19.70 | 12,686 | -0.28(-1.42%) |
May 26, 2006 | 19.84 | 20.21 | 19.84 | 19.99 | 7,218 | +0.24(+1.20%) |
May 25, 2006 | 19.66 | 19.80 | 19.57 | 19.75 | 6,780 | +0.18(+0.93%) |
May 24, 2006 | 19.48 | 19.80 | 19.29 | 19.57 | 8,639 | -0.05(-0.23%) |
May 23, 2006 | 19.57 | 19.84 | 19.51 | 19.61 | 12,576 | +0.14(+0.70%) |
May 22, 2006 | 19.38 | 19.83 | 19.26 | 19.48 | 17,498 | -0.03(-0.14%) |
May 19, 2006 | 19.45 | 19.50 | 19.21 | 19.50 | 10,827 | +0.06(+0.33%) |
May 18, 2006 | 19.67 | 19.67 | 19.44 | 19.44 | 13,998 | -0.14(-0.70%) |
May 17, 2006 | 19.70 | 19.70 | 19.28 | 19.58 | 13,342 | -0.27(-1.34%) |
May 16, 2006 | 19.85 | 19.95 | 19.70 | 19.84 | 6,343 | +0.05(+0.28%) |
May 15, 2006 | 19.20 | 19.79 | 19.20 | 19.79 | 11,592 | +0.41(+2.12%) |
May 12, 2006 | 19.89 | 19.89 | 19.31 | 19.38 | 19,466 | -0.37(-1.90%) |
May 11, 2006 | 20.02 | 20.02 | 19.67 | 19.75 | 30,621 | -0.37(-1.82%) |
May 10, 2006 | 20.12 | 20.12 | 19.98 | 20.12 | 23,185 | -0.10(-0.50%) |
May 09, 2006 | 20.39 | 20.39 | 20.21 | 20.22 | 8,202 | -0.27(-1.29%) |
May 08, 2006 | 20.64 | 20.64 | 20.37 | 20.48 | 5,249 | -0.16(-0.75%) |
May 05, 2006 | 19.66 | 20.71 | 19.66 | 20.64 | 28,653 | +0.99(+5.03%) |
May 04, 2006 | 19.66 | 19.66 | 19.52 | 19.65 | 4,374 | +0.06(+0.33%) |
May 03, 2006 | 19.20 | 19.64 | 19.01 | 19.59 | 9,295 | +0.28(+1.47%) |
May 02, 2006 | 19.29 | 19.30 | 19.21 | 19.30 | 18,373 | -0.09(-0.47%) |
May 01, 2006 | 19.57 | 19.61 | 19.20 | 19.39 | 18,591 | -0.10(-0.52%) |
Apr 28, 2006 | 19.34 | 19.56 | 19.22 | 19.49 | 23,622 | +0.08(+0.42%) |
Apr 27, 2006 | 19.34 | 19.57 | 19.25 | 19.41 | 11,045 | -0.05(-0.24%) |
Apr 26, 2006 | 19.39 | 19.52 | 19.20 | 19.46 | 7,546 | +0.06(+0.33%) |
Apr 25, 2006 | 19.48 | 19.51 | 19.26 | 19.39 | 15,420 | -0.37(-1.85%) |
Apr 24, 2006 | 19.66 | 19.80 | 19.52 | 19.76 | 14,107 | +0.01(+0.05%) |
Apr 21, 2006 | 19.98 | 20.11 | 19.66 | 19.75 | 17,498 | +0.00(+0.00%) |
Apr 20, 2006 | 19.93 | 19.93 | 19.55 | 19.75 | 4,046 | -0.25(-1.23%) |
Apr 19, 2006 | 20.12 | 20.12 | 19.97 | 20.00 | 7,983 | -0.07(-0.36%) |
Apr 18, 2006 | 19.15 | 20.07 | 19.25 | 20.07 | 18,154 | +0.93(+4.87%) |
Apr 17, 2006 | 19.20 | 19.38 | 19.10 | 19.14 | 9,077 | -0.15(-0.76%) |
Apr 13, 2006 | 19.26 | 19.38 | 19.11 | 19.28 | 7,764 | +0.03(+0.14%) |
Apr 12, 2006 | 19.29 | 19.33 | 19.20 | 19.26 | 7,327 | -0.17(-0.89%) |
Apr 11, 2006 | 19.51 | 19.51 | 19.34 | 19.43 | 12,904 | -0.09(-0.47%) |
Apr 10, 2006 | 19.75 | 19.76 | 19.20 | 19.52 | 19,904 | -0.36(-1.79%) |
Apr 07, 2006 | 20.26 | 20.26 | 19.66 | 19.88 | 16,842 | -0.16(-0.78%) |
Apr 06, 2006 | 20.25 | 20.25 | 19.89 | 20.03 | 11,701 | -0.45(-2.19%) |
Apr 05, 2006 | 20.53 | 20.53 | 20.30 | 20.48 | 1,968 | +0.07(+0.36%) |
Apr 04, 2006 | 20.30 | 20.53 | 20.21 | 20.41 | 12,358 | +0.21(+1.04%) |
Apr 03, 2006 | 20.12 | 20.22 | 19.92 | 20.20 | 15,748 | -0.05(-0.23%) |
Mar 31, 2006 | 20.44 | 20.48 | 20.12 | 20.24 | 13,342 | -0.06(-0.32%) |
Mar 30, 2006 | 20.56 | 20.57 | 20.25 | 20.31 | 5,249 | -0.25(-1.20%) |
Mar 29, 2006 | 20.12 | 20.72 | 20.02 | 20.56 | 13,342 | +0.42(+2.09%) |
Mar 28, 2006 | 20.16 | 20.25 | 20.04 | 20.13 | 6,999 | -0.12(-0.59%) |
Mar 27, 2006 | 20.44 | 20.44 | 20.25 | 20.25 | 8,421 | -0.27(-1.34%) |
Mar 24, 2006 | 20.57 | 20.57 | 20.39 | 20.53 | 3,390 | -0.05(-0.22%) |
Mar 23, 2006 | 20.39 | 20.62 | 20.35 | 20.57 | 3,937 | +0.18(+0.90%) |
Mar 22, 2006 | 20.48 | 20.48 | 20.06 | 20.39 | 5,905 | +0.05(+0.22%) |
Mar 21, 2006 | 20.94 | 20.94 | 20.34 | 20.34 | 6,561 | -0.69(-3.26%) |
Mar 20, 2006 | 21.30 | 21.30 | 20.98 | 21.03 | 12,795 | -0.36(-1.67%) |
Mar 17, 2006 | 20.89 | 21.49 | 20.66 | 21.39 | 47,135 | +0.57(+2.72%) |
Mar 16, 2006 | 20.25 | 20.82 | 20.13 | 20.82 | 3,827 | +0.66(+3.27%) |
Mar 15, 2006 | 19.84 | 20.16 | 19.55 | 20.16 | 2,624 | +0.42(+2.13%) |
Mar 14, 2006 | 19.53 | 19.74 | 19.53 | 19.74 | 1,640 | +0.21(+1.08%) |
Mar 13, 2006 | 19.61 | 19.61 | 19.34 | 19.53 | 7,436 | +0.02(+0.09%) |
Mar 10, 2006 | 19.54 | 19.54 | 19.44 | 19.51 | 3,062 | -0.03(-0.14%) |
Mar 09, 2006 | 19.66 | 19.71 | 19.38 | 19.54 | 13,889 | -0.21(-1.06%) |
Mar 08, 2006 | 19.70 | 19.78 | 19.67 | 19.75 | 4,921 | +0.00(+0.00%) |
Mar 07, 2006 | 19.84 | 19.85 | 19.67 | 19.75 | 8,858 | -0.14(-0.69%) |
Mar 06, 2006 | 20.30 | 20.30 | 19.66 | 19.89 | 9,842 | -0.59(-2.86%) |
Mar 03, 2006 | 21.26 | 21.26 | 20.47 | 20.47 | 7,655 | -0.85(-3.99%) |
Mar 02, 2006 | 21.35 | 21.35 | 21.22 | 21.32 | 8,858 | -0.16(-0.72%) |