Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.40 | 19.61 | 19.07 | 19.37 | 576,706 | -0.04(-0.22%) |
May 30, 2006 | 19.39 | 19.61 | 19.27 | 19.41 | 660,791 | +0.04(+0.22%) |
May 26, 2006 | 18.98 | 19.40 | 18.96 | 19.37 | 465,652 | +0.41(+2.17%) |
May 25, 2006 | 18.62 | 19.16 | 18.59 | 18.96 | 557,778 | +0.33(+1.80%) |
May 24, 2006 | 19.02 | 19.02 | 18.45 | 18.62 | 996,463 | -0.40(-2.10%) |
May 23, 2006 | 19.10 | 19.34 | 18.95 | 19.02 | 776,199 | -0.01(-0.03%) |
May 22, 2006 | 19.12 | 19.17 | 18.78 | 19.03 | 882,227 | -0.24(-1.27%) |
May 19, 2006 | 18.81 | 19.30 | 18.47 | 19.27 | 2,029,777 | +0.47(+2.48%) |
May 18, 2006 | 18.93 | 19.39 | 18.81 | 18.81 | 626,286 | -0.02(-0.10%) |
May 17, 2006 | 18.98 | 18.98 | 18.60 | 18.82 | 778,544 | -0.24(-1.28%) |
May 16, 2006 | 19.24 | 19.40 | 19.06 | 19.07 | 660,624 | -0.13(-0.65%) |
May 15, 2006 | 19.06 | 19.23 | 18.81 | 19.19 | 947,888 | +0.15(+0.78%) |
May 12, 2006 | 19.16 | 19.26 | 18.75 | 19.04 | 1,160,279 | -0.24(-1.24%) |
May 11, 2006 | 20.03 | 20.03 | 19.18 | 19.28 | 905,342 | -0.75(-3.73%) |
May 10, 2006 | 20.14 | 20.20 | 20.01 | 20.03 | 581,563 | -0.11(-0.53%) |
May 09, 2006 | 20.18 | 20.58 | 20.08 | 20.14 | 1,292,605 | +0.21(+1.05%) |
May 08, 2006 | 19.70 | 20.00 | 19.64 | 19.93 | 616,068 | +0.11(+0.54%) |
May 05, 2006 | 19.81 | 20.22 | 19.71 | 19.82 | 442,872 | +0.01(+0.03%) |
May 04, 2006 | 19.44 | 19.92 | 19.35 | 19.81 | 444,045 | +0.37(+1.90%) |
May 03, 2006 | 19.16 | 19.57 | 19.09 | 19.44 | 891,105 | +0.32(+1.69%) |
May 02, 2006 | 18.81 | 19.25 | 18.30 | 19.12 | 2,205,485 | +0.08(+0.41%) |
May 01, 2006 | 19.46 | 19.61 | 18.97 | 19.04 | 650,406 | -0.46(-2.36%) |
Apr 28, 2006 | 19.48 | 19.58 | 19.31 | 19.50 | 365,989 | +0.08(+0.40%) |
Apr 27, 2006 | 19.24 | 19.56 | 19.00 | 19.43 | 442,537 | +0.19(+0.99%) |
Apr 26, 2006 | 19.58 | 19.58 | 19.16 | 19.24 | 639,853 | -0.34(-1.74%) |
Apr 25, 2006 | 19.68 | 19.70 | 19.53 | 19.58 | 723,436 | -0.14(-0.70%) |
Apr 24, 2006 | 20.01 | 20.01 | 19.58 | 19.71 | 751,912 | -0.29(-1.46%) |
Apr 21, 2006 | 20.00 | 20.07 | 19.85 | 20.01 | 487,427 | +0.02(+0.12%) |
Apr 20, 2006 | 19.88 | 19.99 | 19.56 | 19.98 | 367,329 | +0.12(+0.60%) |
Apr 19, 2006 | 19.41 | 19.95 | 19.41 | 19.86 | 476,540 | +0.37(+1.90%) |
Apr 18, 2006 | 19.07 | 19.53 | 19.03 | 19.49 | 629,971 | +0.42(+2.22%) |
Apr 17, 2006 | 18.90 | 19.15 | 18.84 | 19.07 | 456,607 | +0.14(+0.76%) |
Apr 13, 2006 | 19.04 | 19.04 | 18.84 | 18.93 | 406,357 | -0.12(-0.63%) |
Apr 12, 2006 | 19.10 | 19.18 | 18.96 | 19.04 | 377,379 | -0.06(-0.31%) |
Apr 11, 2006 | 19.13 | 19.19 | 19.04 | 19.10 | 510,040 | +0.00(+0.00%) |
Apr 10, 2006 | 19.07 | 19.27 | 18.96 | 19.10 | 553,925 | +0.00(+0.00%) |
Apr 07, 2006 | 19.25 | 19.35 | 19.09 | 19.10 | 594,126 | -0.15(-0.77%) |
Apr 06, 2006 | 19.28 | 19.37 | 19.19 | 19.25 | 644,376 | -0.13(-0.68%) |
Apr 05, 2006 | 19.22 | 19.43 | 19.22 | 19.39 | 510,543 | +0.17(+0.87%) |
Apr 04, 2006 | 19.16 | 19.35 | 19.06 | 19.22 | 887,252 | -0.05(-0.28%) |
Apr 03, 2006 | 19.70 | 19.70 | 19.25 | 19.27 | 739,516 | -0.54(-2.71%) |
Mar 31, 2006 | 19.68 | 19.81 | 19.43 | 19.81 | 788,092 | +0.13(+0.64%) |
Mar 30, 2006 | 19.88 | 19.95 | 19.51 | 19.68 | 650,406 | -0.24(-1.20%) |
Mar 29, 2006 | 19.63 | 20.21 | 19.63 | 19.92 | 632,148 | +0.23(+1.18%) |
Mar 28, 2006 | 19.56 | 19.74 | 19.47 | 19.69 | 480,727 | +0.13(+0.64%) |
Mar 27, 2006 | 19.73 | 19.80 | 19.47 | 19.56 | 585,918 | -0.11(-0.58%) |
Mar 24, 2006 | 19.71 | 19.73 | 19.64 | 19.68 | 675,531 | -0.07(-0.33%) |
Mar 23, 2006 | 19.76 | 19.94 | 19.67 | 19.74 | 1,028,288 | +0.01(+0.06%) |
Mar 22, 2006 | 19.73 | 19.76 | 19.67 | 19.73 | 1,168,654 | -0.07(-0.36%) |
Mar 21, 2006 | 19.90 | 19.99 | 19.70 | 19.80 | 458,450 | -0.14(-0.69%) |
Mar 20, 2006 | 20.24 | 20.32 | 19.87 | 19.94 | 680,724 | -0.35(-1.74%) |
Mar 17, 2006 | 20.30 | 20.30 | 20.09 | 20.29 | 763,972 | +0.28(+1.40%) |
Mar 16, 2006 | 19.72 | 20.09 | 19.72 | 20.01 | 1,051,738 | +0.27(+1.39%) |
Mar 15, 2006 | 19.43 | 19.75 | 19.43 | 19.74 | 743,537 | +0.30(+1.57%) |
Mar 14, 2006 | 19.37 | 19.50 | 19.37 | 19.43 | 804,004 | +0.02(+0.12%) |
Mar 13, 2006 | 19.16 | 19.45 | 19.16 | 19.41 | 956,095 | +0.21(+1.09%) |
Mar 10, 2006 | 18.95 | 19.20 | 18.84 | 19.20 | 1,082,894 | +0.23(+1.23%) |
Mar 09, 2006 | 18.60 | 18.98 | 18.54 | 18.97 | 848,895 | +0.40(+2.15%) |
Mar 08, 2006 | 18.45 | 18.61 | 18.45 | 18.57 | 1,736,315 | +0.18(+0.97%) |
Mar 07, 2006 | 18.50 | 18.53 | 18.25 | 18.39 | 696,636 | -0.05(-0.26%) |
Mar 06, 2006 | 18.11 | 18.54 | 18.11 | 18.44 | 787,254 | +0.34(+1.88%) |
Mar 03, 2006 | 18.03 | 18.14 | 17.97 | 18.10 | 1,010,198 | -0.17(-0.95%) |
Mar 02, 2006 | 18.33 | 18.36 | 18.15 | 18.27 | 744,374 | -0.15(-0.81%) |