Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.37 | 21.75 | 20.37 | 21.75 | 289,480 | +1.33(+6.49%) |
May 30, 2006 | 20.03 | 20.66 | 19.69 | 20.43 | 156,089 | +0.38(+1.88%) |
May 26, 2006 | 19.97 | 20.15 | 19.81 | 20.05 | 47,698 | +0.14(+0.70%) |
May 25, 2006 | 19.66 | 19.91 | 19.48 | 19.91 | 53,619 | +0.32(+1.61%) |
May 24, 2006 | 19.43 | 19.64 | 19.38 | 19.60 | 86,515 | +0.17(+0.88%) |
May 23, 2006 | 19.49 | 19.56 | 19.36 | 19.43 | 66,613 | -0.19(-0.99%) |
May 22, 2006 | 19.55 | 19.85 | 19.41 | 19.62 | 75,330 | +0.01(+0.03%) |
May 19, 2006 | 19.34 | 19.72 | 19.28 | 19.61 | 53,290 | +0.27(+1.41%) |
May 18, 2006 | 19.24 | 19.58 | 19.24 | 19.34 | 40,461 | +0.15(+0.76%) |
May 17, 2006 | 19.06 | 19.64 | 18.99 | 19.19 | 105,265 | +0.09(+0.45%) |
May 16, 2006 | 18.63 | 19.23 | 18.63 | 19.11 | 81,087 | +0.48(+2.58%) |
May 15, 2006 | 18.56 | 19.01 | 18.53 | 18.63 | 75,166 | -0.05(-0.29%) |
May 12, 2006 | 18.58 | 18.75 | 18.12 | 18.68 | 94,245 | +0.10(+0.56%) |
May 11, 2006 | 19.64 | 19.65 | 18.56 | 18.58 | 84,376 | -1.03(-5.24%) |
May 10, 2006 | 20.22 | 20.22 | 19.61 | 19.61 | 50,659 | -0.69(-3.41%) |
May 09, 2006 | 20.31 | 20.41 | 20.25 | 20.30 | 61,350 | -0.01(-0.06%) |
May 08, 2006 | 20.49 | 20.53 | 20.22 | 20.31 | 68,587 | -0.18(-0.86%) |
May 05, 2006 | 20.59 | 20.77 | 20.34 | 20.49 | 52,139 | -0.01(-0.06%) |
May 04, 2006 | 20.43 | 20.51 | 20.37 | 20.50 | 26,151 | -0.05(-0.24%) |
May 03, 2006 | 20.65 | 20.65 | 20.25 | 20.55 | 50,988 | -0.13(-0.65%) |
May 02, 2006 | 20.15 | 20.68 | 19.97 | 20.68 | 67,271 | +0.47(+2.32%) |
May 01, 2006 | 20.46 | 20.63 | 20.20 | 20.22 | 47,040 | -0.24(-1.19%) |
Apr 28, 2006 | 20.25 | 20.50 | 20.21 | 20.46 | 46,547 | +0.16(+0.78%) |
Apr 27, 2006 | 20.22 | 20.54 | 20.08 | 20.30 | 41,448 | +0.01(+0.06%) |
Apr 26, 2006 | 20.48 | 20.59 | 20.29 | 20.29 | 22,204 | -0.15(-0.74%) |
Apr 25, 2006 | 20.56 | 20.67 | 20.37 | 20.44 | 61,679 | -0.18(-0.88%) |
Apr 24, 2006 | 20.67 | 20.78 | 20.56 | 20.62 | 32,073 | -0.09(-0.41%) |
Apr 21, 2006 | 20.76 | 20.81 | 20.56 | 20.71 | 81,251 | +0.16(+0.80%) |
Apr 20, 2006 | 20.50 | 20.59 | 20.31 | 20.54 | 30,263 | -0.04(-0.18%) |
Apr 19, 2006 | 20.38 | 20.58 | 20.19 | 20.58 | 38,158 | +0.27(+1.32%) |
Apr 18, 2006 | 19.61 | 20.32 | 19.61 | 20.31 | 60,034 | +0.74(+3.76%) |
Apr 17, 2006 | 19.75 | 19.81 | 19.49 | 19.58 | 58,060 | -0.18(-0.89%) |
Apr 13, 2006 | 19.69 | 19.96 | 19.64 | 19.75 | 35,691 | +0.06(+0.31%) |
Apr 12, 2006 | 19.60 | 19.72 | 19.49 | 19.69 | 30,921 | +0.00(+0.00%) |
Apr 11, 2006 | 19.97 | 19.97 | 19.66 | 19.69 | 72,534 | -0.29(-1.46%) |
Apr 10, 2006 | 19.76 | 20.09 | 19.61 | 19.98 | 113,489 | +0.18(+0.89%) |
Apr 07, 2006 | 20.21 | 20.21 | 19.76 | 19.81 | 92,600 | -0.37(-1.84%) |
Apr 06, 2006 | 20.21 | 20.28 | 19.76 | 20.18 | 130,759 | -0.09(-0.45%) |
Apr 05, 2006 | 20.85 | 20.88 | 20.12 | 20.27 | 97,370 | -0.65(-3.11%) |
Apr 04, 2006 | 20.73 | 21.03 | 20.67 | 20.92 | 73,356 | +0.19(+0.94%) |
Apr 03, 2006 | 20.91 | 20.98 | 20.70 | 20.73 | 48,520 | -0.22(-1.05%) |
Mar 31, 2006 | 20.59 | 20.95 | 20.59 | 20.95 | 46,876 | +0.03(+0.15%) |
Mar 30, 2006 | 20.91 | 20.95 | 20.73 | 20.91 | 40,132 | +0.06(+0.29%) |
Mar 29, 2006 | 19.91 | 20.94 | 19.91 | 20.85 | 67,929 | +0.36(+1.78%) |
Mar 28, 2006 | 20.76 | 20.84 | 20.46 | 20.49 | 36,349 | -0.47(-2.26%) |
Mar 27, 2006 | 20.98 | 20.98 | 20.86 | 20.96 | 29,605 | -0.01(-0.06%) |
Mar 24, 2006 | 20.79 | 20.98 | 20.70 | 20.98 | 35,856 | +0.29(+1.38%) |
Mar 23, 2006 | 20.67 | 20.73 | 20.47 | 20.69 | 40,625 | -0.07(-0.35%) |
Mar 22, 2006 | 19.99 | 20.81 | 19.99 | 20.76 | 45,231 | +0.78(+3.89%) |
Mar 21, 2006 | 20.58 | 20.59 | 19.94 | 19.98 | 71,712 | -0.66(-3.18%) |
Mar 20, 2006 | 20.75 | 20.82 | 20.56 | 20.64 | 71,876 | -0.23(-1.11%) |
Mar 17, 2006 | 20.97 | 20.97 | 20.66 | 20.87 | 190,135 | -0.04(-0.20%) |
Mar 16, 2006 | 20.67 | 20.98 | 20.61 | 20.91 | 20,559 | +0.32(+1.53%) |
Mar 15, 2006 | 20.56 | 20.67 | 20.46 | 20.60 | 36,185 | +0.04(+0.21%) |
Mar 14, 2006 | 20.34 | 20.67 | 20.15 | 20.56 | 49,507 | +0.15(+0.71%) |
Mar 13, 2006 | 20.37 | 20.67 | 20.37 | 20.41 | 72,370 | +0.07(+0.36%) |
Mar 10, 2006 | 20.22 | 20.46 | 20.15 | 20.34 | 60,363 | +0.08(+0.39%) |
Mar 09, 2006 | 20.03 | 20.26 | 20.03 | 20.26 | 41,612 | +0.18(+0.88%) |
Mar 08, 2006 | 19.92 | 20.09 | 19.66 | 20.08 | 41,119 | +0.16(+0.82%) |
Mar 07, 2006 | 20.03 | 20.04 | 19.86 | 19.92 | 41,283 | -0.16(-0.79%) |
Mar 06, 2006 | 20.28 | 20.28 | 19.92 | 20.08 | 49,178 | -0.21(-1.02%) |
Mar 03, 2006 | 20.44 | 20.56 | 20.25 | 20.28 | 40,461 | -0.24(-1.16%) |
Mar 02, 2006 | 20.58 | 20.61 | 20.37 | 20.52 | 59,540 | -0.22(-1.06%) |