Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.86 | 19.19 | 18.84 | 19.19 | 178,361 | +0.34(+1.80%) |
May 30, 2006 | 19.45 | 19.45 | 18.77 | 18.85 | 130,331 | -0.61(-3.13%) |
May 26, 2006 | 19.37 | 19.53 | 19.27 | 19.46 | 54,521 | +0.05(+0.24%) |
May 25, 2006 | 19.24 | 19.42 | 19.22 | 19.41 | 172,909 | +0.18(+0.92%) |
May 24, 2006 | 19.36 | 19.49 | 19.17 | 19.24 | 122,542 | -0.09(-0.48%) |
May 23, 2006 | 19.39 | 19.49 | 19.24 | 19.33 | 184,852 | -0.07(-0.36%) |
May 22, 2006 | 19.47 | 19.47 | 19.27 | 19.40 | 92,945 | -0.08(-0.43%) |
May 19, 2006 | 19.04 | 19.82 | 19.04 | 19.48 | 226,781 | +0.45(+2.35%) |
May 18, 2006 | 19.14 | 19.19 | 19.00 | 19.04 | 112,676 | -0.11(-0.56%) |
May 17, 2006 | 19.27 | 19.27 | 19.10 | 19.14 | 86,325 | -0.13(-0.68%) |
May 16, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 105,277 | +0.01(+0.04%) |
May 15, 2006 | 19.25 | 19.28 | 19.03 | 19.27 | 160,058 | +0.02(+0.08%) |
May 12, 2006 | 19.22 | 19.30 | 19.17 | 19.25 | 210,684 | +0.02(+0.12%) |
May 11, 2006 | 19.24 | 19.24 | 19.11 | 19.23 | 168,236 | -0.01(-0.04%) |
May 10, 2006 | 19.37 | 19.37 | 19.18 | 19.24 | 217,954 | -0.14(-0.72%) |
May 09, 2006 | 19.24 | 19.39 | 19.22 | 19.37 | 93,854 | +0.13(+0.68%) |
May 08, 2006 | 18.79 | 19.30 | 18.79 | 19.24 | 445,255 | +0.45(+2.42%) |
May 05, 2006 | 18.80 | 18.94 | 18.32 | 18.79 | 557,672 | -0.25(-1.33%) |
May 04, 2006 | 18.88 | 19.09 | 18.87 | 19.04 | 186,539 | +0.15(+0.77%) |
May 03, 2006 | 19.22 | 19.26 | 18.10 | 18.90 | 185,890 | -0.35(-1.84%) |
May 02, 2006 | 19.27 | 19.27 | 19.17 | 19.25 | 90,868 | +0.01(+0.04%) |
May 01, 2006 | 19.17 | 19.56 | 19.17 | 19.24 | 113,974 | +0.10(+0.52%) |
Apr 28, 2006 | 19.14 | 19.24 | 19.10 | 19.14 | 117,350 | +0.00(+0.00%) |
Apr 27, 2006 | 19.13 | 19.28 | 19.10 | 19.14 | 130,850 | +0.01(+0.04%) |
Apr 26, 2006 | 19.26 | 19.45 | 19.11 | 19.14 | 110,989 | -0.11(-0.56%) |
Apr 25, 2006 | 19.25 | 19.26 | 19.11 | 19.24 | 100,993 | -0.01(-0.04%) |
Apr 24, 2006 | 19.23 | 19.29 | 19.18 | 19.25 | 133,446 | -0.01(-0.04%) |
Apr 21, 2006 | 19.22 | 19.29 | 19.22 | 19.26 | 30,765 | +0.00(+0.00%) |
Apr 20, 2006 | 19.21 | 19.30 | 19.19 | 19.26 | 270,268 | +0.00(+0.00%) |
Apr 19, 2006 | 19.18 | 19.26 | 19.14 | 19.26 | 182,905 | +0.07(+0.36%) |
Apr 18, 2006 | 19.21 | 19.26 | 19.17 | 19.19 | 132,278 | -0.02(-0.12%) |
Apr 17, 2006 | 19.18 | 19.26 | 19.17 | 19.21 | 692,287 | +0.03(+0.16%) |
Apr 13, 2006 | 19.20 | 19.27 | 19.15 | 19.18 | 309,082 | -0.02(-0.12%) |
Apr 12, 2006 | 19.20 | 19.25 | 19.14 | 19.20 | 450,577 | -0.01(-0.04%) |
Apr 11, 2006 | 19.24 | 19.27 | 19.18 | 19.21 | 100,863 | -0.05(-0.24%) |
Apr 10, 2006 | 18.94 | 19.33 | 18.90 | 19.26 | 558,840 | +0.31(+1.63%) |
Apr 07, 2006 | 19.10 | 19.54 | 18.87 | 18.95 | 219,641 | -0.22(-1.17%) |
Apr 06, 2006 | 19.20 | 19.26 | 19.07 | 19.17 | 57,636 | -0.05(-0.24%) |
Apr 05, 2006 | 19.17 | 19.26 | 19.06 | 19.22 | 44,006 | +0.05(+0.28%) |
Apr 04, 2006 | 19.24 | 19.26 | 19.14 | 19.17 | 227,041 | -0.04(-0.20%) |
Apr 03, 2006 | 19.24 | 19.26 | 19.14 | 19.20 | 400,599 | -0.05(-0.28%) |
Mar 31, 2006 | 19.18 | 19.26 | 19.03 | 19.26 | 102,421 | +0.02(+0.08%) |
Mar 30, 2006 | 19.22 | 19.28 | 19.10 | 19.24 | 226,262 | +0.05(+0.24%) |
Mar 29, 2006 | 19.07 | 19.28 | 19.07 | 19.20 | 151,360 | +0.12(+0.65%) |
Mar 28, 2006 | 19.10 | 19.22 | 19.03 | 19.07 | 80,353 | -0.18(-0.96%) |
Mar 27, 2006 | 19.14 | 19.26 | 18.98 | 19.26 | 70,228 | +0.15(+0.81%) |
Mar 24, 2006 | 19.22 | 19.26 | 19.04 | 19.10 | 63,088 | -0.10(-0.52%) |
Mar 23, 2006 | 19.24 | 19.37 | 19.19 | 19.20 | 105,926 | -0.04(-0.20%) |
Mar 22, 2006 | 19.45 | 19.45 | 19.17 | 19.24 | 428,379 | -0.25(-1.26%) |
Mar 21, 2006 | 19.51 | 19.57 | 19.37 | 19.49 | 187,318 | -0.02(-0.12%) |
Mar 20, 2006 | 20.01 | 20.04 | 19.48 | 19.51 | 213,281 | -0.51(-2.54%) |
Mar 17, 2006 | 20.11 | 20.11 | 19.84 | 20.02 | 74,382 | -0.08(-0.38%) |
Mar 16, 2006 | 20.03 | 20.20 | 19.98 | 20.10 | 378,402 | +0.08(+0.38%) |
Mar 15, 2006 | 20.18 | 20.21 | 19.99 | 20.02 | 271,696 | -0.14(-0.69%) |
Mar 14, 2006 | 20.04 | 20.26 | 20.04 | 20.16 | 72,694 | +0.12(+0.61%) |
Mar 13, 2006 | 20.22 | 20.34 | 20.03 | 20.04 | 95,671 | -0.18(-0.88%) |
Mar 10, 2006 | 20.01 | 20.26 | 20.01 | 20.21 | 69,709 | +0.18(+0.92%) |
Mar 09, 2006 | 20.28 | 20.33 | 19.94 | 20.03 | 100,863 | -0.27(-1.33%) |
Mar 08, 2006 | 20.55 | 20.55 | 20.24 | 20.30 | 40,631 | -0.24(-1.16%) |
Mar 07, 2006 | 20.55 | 20.71 | 20.41 | 20.54 | 49,198 | -0.14(-0.67%) |
Mar 06, 2006 | 20.71 | 20.88 | 20.65 | 20.68 | 37,645 | -0.10(-0.48%) |
Mar 03, 2006 | 20.84 | 20.95 | 20.72 | 20.78 | 78,146 | -0.06(-0.30%) |
Mar 02, 2006 | 20.12 | 20.84 | 20.00 | 20.84 | 162,654 | +0.73(+3.64%) |