Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.33 | 19.50 | 19.31 | 19.42 | 59,232 | +0.05(+0.27%) |
May 30, 2006 | 19.41 | 19.54 | 19.30 | 19.37 | 66,264 | -0.14(-0.70%) |
May 26, 2006 | 19.40 | 19.56 | 19.40 | 19.50 | 61,395 | +0.12(+0.61%) |
May 25, 2006 | 19.32 | 19.41 | 19.24 | 19.39 | 139,290 | +0.16(+0.83%) |
May 24, 2006 | 19.24 | 19.39 | 19.12 | 19.23 | 537,957 | -0.21(-1.07%) |
May 23, 2006 | 19.30 | 19.50 | 19.30 | 19.43 | 91,688 | +0.04(+0.23%) |
May 22, 2006 | 19.35 | 19.52 | 19.34 | 19.39 | 110,891 | -0.06(-0.30%) |
May 19, 2006 | 19.58 | 19.59 | 19.39 | 19.45 | 131,176 | -0.18(-0.94%) |
May 18, 2006 | 19.58 | 19.77 | 19.58 | 19.63 | 110,620 | -0.13(-0.67%) |
May 17, 2006 | 19.94 | 20.03 | 19.64 | 19.77 | 713,489 | -0.20(-1.00%) |
May 16, 2006 | 19.80 | 20.00 | 19.80 | 19.97 | 95,204 | +0.20(+0.99%) |
May 15, 2006 | 19.58 | 19.85 | 19.53 | 19.77 | 109,809 | +0.18(+0.91%) |
May 12, 2006 | 19.77 | 19.77 | 19.58 | 19.59 | 194,735 | -0.01(-0.08%) |
May 11, 2006 | 19.64 | 19.75 | 19.60 | 19.61 | 95,204 | -0.12(-0.60%) |
May 10, 2006 | 19.82 | 19.83 | 19.63 | 19.73 | 205,013 | -0.02(-0.11%) |
May 09, 2006 | 19.73 | 19.83 | 19.68 | 19.75 | 68,427 | +0.02(+0.09%) |
May 08, 2006 | 19.78 | 19.82 | 19.67 | 19.73 | 100,613 | -0.05(-0.26%) |
May 05, 2006 | 19.64 | 19.81 | 19.58 | 19.78 | 86,008 | +0.22(+1.11%) |
May 04, 2006 | 19.48 | 19.71 | 19.48 | 19.56 | 184,457 | -0.06(-0.28%) |
May 03, 2006 | 19.69 | 19.71 | 19.52 | 19.62 | 83,033 | -0.10(-0.50%) |
May 02, 2006 | 19.85 | 19.85 | 19.67 | 19.72 | 49,224 | +0.01(+0.03%) |
May 01, 2006 | 19.78 | 19.88 | 19.65 | 19.71 | 58,420 | -0.03(-0.15%) |
Apr 28, 2006 | 19.65 | 19.78 | 19.63 | 19.74 | 179,319 | +0.08(+0.39%) |
Apr 27, 2006 | 19.47 | 19.73 | 19.47 | 19.66 | 65,993 | +0.06(+0.32%) |
Apr 26, 2006 | 19.69 | 19.69 | 19.52 | 19.60 | 110,350 | +0.03(+0.13%) |
Apr 25, 2006 | 19.70 | 19.70 | 19.46 | 19.57 | 188,785 | -0.12(-0.60%) |
Apr 24, 2006 | 19.54 | 19.74 | 19.53 | 19.69 | 172,286 | +0.04(+0.21%) |
Apr 21, 2006 | 19.78 | 19.87 | 19.61 | 19.65 | 90,876 | -0.04(-0.19%) |
Apr 20, 2006 | 19.65 | 19.73 | 19.50 | 19.69 | 192,842 | +0.01(+0.08%) |
Apr 19, 2006 | 19.43 | 19.67 | 19.42 | 19.67 | 215,020 | +0.19(+0.97%) |
Apr 18, 2006 | 19.44 | 19.61 | 19.41 | 19.48 | 117,923 | +0.10(+0.51%) |
Apr 17, 2006 | 19.34 | 19.55 | 19.31 | 19.39 | 75,460 | -0.06(-0.32%) |
Apr 13, 2006 | 19.42 | 19.45 | 19.29 | 19.45 | 140,371 | +0.03(+0.15%) |
Apr 12, 2006 | 19.25 | 19.48 | 19.25 | 19.42 | 133,610 | +0.08(+0.40%) |
Apr 11, 2006 | 19.50 | 19.57 | 19.23 | 19.34 | 601,246 | -0.21(-1.06%) |
Apr 10, 2006 | 19.50 | 19.65 | 19.42 | 19.55 | 253,967 | +0.01(+0.04%) |
Apr 07, 2006 | 19.73 | 19.90 | 19.53 | 19.54 | 302,381 | -0.31(-1.58%) |
Apr 06, 2006 | 20.00 | 20.00 | 19.78 | 19.85 | 61,125 | -0.11(-0.56%) |
Apr 05, 2006 | 20.00 | 20.04 | 19.86 | 19.97 | 59,502 | -0.06(-0.31%) |
Apr 04, 2006 | 19.93 | 20.05 | 19.85 | 20.03 | 102,236 | +0.10(+0.48%) |
Apr 03, 2006 | 20.09 | 20.09 | 19.92 | 19.93 | 96,826 | -0.04(-0.18%) |
Mar 31, 2006 | 20.08 | 20.08 | 19.81 | 19.97 | 73,025 | -0.03(-0.15%) |
Mar 30, 2006 | 20.08 | 20.18 | 19.88 | 20.00 | 145,240 | -0.04(-0.18%) |
Mar 29, 2006 | 19.87 | 20.07 | 19.87 | 20.04 | 159,575 | +0.15(+0.76%) |
Mar 28, 2006 | 20.18 | 20.18 | 19.87 | 19.88 | 165,795 | -0.21(-1.05%) |
Mar 27, 2006 | 20.23 | 20.23 | 20.02 | 20.09 | 98,179 | -0.17(-0.86%) |
Mar 24, 2006 | 20.28 | 20.34 | 20.15 | 20.27 | 79,246 | +0.01(+0.04%) |
Mar 23, 2006 | 20.36 | 20.36 | 20.08 | 20.26 | 77,353 | -0.12(-0.58%) |
Mar 22, 2006 | 20.38 | 20.84 | 20.21 | 20.38 | 158,493 | +0.26(+1.29%) |
Mar 21, 2006 | 20.34 | 20.34 | 20.06 | 20.12 | 192,030 | -0.18(-0.87%) |
Mar 20, 2006 | 20.36 | 20.38 | 20.21 | 20.30 | 82,762 | -0.08(-0.40%) |
Mar 17, 2006 | 20.36 | 20.39 | 20.24 | 20.38 | 130,364 | +0.14(+0.68%) |
Mar 16, 2006 | 20.29 | 20.31 | 20.17 | 20.24 | 132,528 | +0.01(+0.04%) |
Mar 15, 2006 | 20.28 | 20.30 | 20.14 | 20.24 | 90,065 | +0.05(+0.24%) |
Mar 14, 2006 | 20.06 | 20.24 | 20.05 | 20.19 | 68,427 | +0.03(+0.15%) |
Mar 13, 2006 | 20.11 | 20.17 | 20.00 | 20.16 | 371,890 | +0.21(+1.06%) |
Mar 10, 2006 | 19.95 | 20.02 | 19.81 | 19.95 | 103,318 | +0.08(+0.41%) |
Mar 09, 2006 | 20.02 | 20.03 | 19.80 | 19.87 | 66,805 | +0.01(+0.06%) |
Mar 08, 2006 | 19.76 | 19.96 | 19.74 | 19.85 | 52,740 | +0.14(+0.69%) |
Mar 07, 2006 | 19.56 | 19.74 | 19.52 | 19.72 | 161,468 | +0.10(+0.49%) |
Mar 06, 2006 | 19.69 | 19.81 | 19.62 | 19.62 | 44,897 | -0.14(-0.69%) |
Mar 03, 2006 | 19.71 | 19.89 | 19.68 | 19.76 | 97,367 | -0.04(-0.21%) |
Mar 02, 2006 | 19.81 | 19.86 | 19.67 | 19.80 | 80,057 | +0.03(+0.15%) |