Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.70 | 19.74 | 19.69 | 19.74 | 2,221 | +0.21(+1.09%) |
May 30, 2006 | 19.63 | 19.63 | 19.53 | 19.53 | 3,609 | -0.31(-1.54%) |
May 26, 2006 | 19.78 | 19.84 | 19.78 | 19.84 | 4,997 | +0.21(+1.05%) |
May 25, 2006 | 19.51 | 19.63 | 19.51 | 19.63 | 3,054 | +0.21(+1.06%) |
May 24, 2006 | 19.33 | 19.45 | 19.27 | 19.43 | 4,164 | -0.03(-0.15%) |
May 23, 2006 | 19.69 | 19.69 | 19.45 | 19.45 | 1,388 | -0.07(-0.37%) |
May 22, 2006 | 19.47 | 19.53 | 19.44 | 19.53 | 3,054 | -0.10(-0.50%) |
May 19, 2006 | 19.60 | 19.62 | 19.60 | 19.62 | 5,553 | +0.03(+0.17%) |
May 18, 2006 | 19.75 | 19.75 | 19.59 | 19.59 | 1,665 | -0.12(-0.58%) |
May 17, 2006 | 19.94 | 19.94 | 19.71 | 19.71 | 1,110 | -0.40(-2.01%) |
May 16, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
May 15, 2006 | 20.10 | 20.11 | 20.10 | 20.11 | 3,887 | -0.05(-0.25%) |
May 12, 2006 | 20.20 | 20.20 | 20.16 | 20.16 | 42,205 | -0.37(-1.79%) |
May 11, 2006 | 20.53 | 20.53 | 20.53 | 20.53 | 5,830 | -0.18(-0.85%) |
May 10, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 277 | -0.05(-0.23%) |
May 09, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 277 | +0.00(+0.02%) |
May 08, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 832 | +0.07(+0.36%) |
May 05, 2006 | 20.59 | 20.67 | 20.59 | 20.67 | 2,776 | +0.22(+1.06%) |
May 04, 2006 | 20.43 | 20.49 | 20.43 | 20.46 | 1,665 | +0.17(+0.85%) |
May 03, 2006 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) |
May 02, 2006 | 20.28 | 20.28 | 20.28 | 20.28 | 277 | -0.07(-0.35%) |
May 01, 2006 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 20.17 | 20.42 | 20.17 | 20.36 | 2,221 | +0.01(+0.05%) |
Apr 26, 2006 | 20.42 | 20.42 | 20.34 | 20.34 | 1,665 | +0.01(+0.05%) |
Apr 25, 2006 | 20.33 | 20.33 | 20.33 | 20.33 | 277 | -0.01(-0.05%) |
Apr 24, 2006 | 20.36 | 20.36 | 20.34 | 20.34 | 832 | -0.03(-0.16%) |
Apr 21, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 277 | -0.05(-0.25%) |
Apr 20, 2006 | 20.39 | 20.43 | 20.39 | 20.43 | 555 | +0.00(+0.02%) |
Apr 19, 2006 | 20.34 | 20.42 | 20.34 | 20.42 | 6,663 | +0.46(+2.31%) |
Apr 18, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 20.05 | 20.05 | 19.93 | 19.96 | 6,663 | -0.05(-0.23%) |
Apr 13, 2006 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 20.00 | 20.01 | 20.00 | 20.01 | 1,110 | -0.14(-0.68%) |
Apr 11, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 20.18 | 20.18 | 20.15 | 20.15 | 1,943 | -0.10(-0.50%) |
Apr 07, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 832 | -0.20(-0.99%) |
Apr 06, 2006 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 20.45 | 20.45 | 20.45 | 20.45 | 1,943 | +0.07(+0.34%) |
Apr 04, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 832 | +0.14(+0.68%) |
Mar 31, 2006 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 20.29 | 20.29 | 20.24 | 20.24 | 1,388 | -0.04(-0.20%) |
Mar 29, 2006 | 20.29 | 20.29 | 20.28 | 20.28 | 23,601 | +0.06(+0.28%) |
Mar 28, 2006 | 20.23 | 20.23 | 20.23 | 20.23 | 277 | +0.08(+0.38%) |
Mar 27, 2006 | 20.12 | 20.15 | 20.12 | 20.15 | 555 | -0.01(-0.04%) |
Mar 24, 2006 | 20.14 | 20.16 | 20.14 | 20.16 | 3,054 | +0.00(+0.02%) |
Mar 23, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 555 | -0.00(-0.02%) |
Mar 22, 2006 | 20.11 | 20.16 | 20.11 | 20.16 | 3,331 | +0.07(+0.36%) |
Mar 21, 2006 | 20.23 | 20.25 | 20.09 | 20.09 | 12,772 | -0.09(-0.46%) |
Mar 20, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 277 | -0.03(-0.12%) |
Mar 17, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 83,299 | -0.14(-0.67%) |
Mar 16, 2006 | 20.30 | 20.34 | 20.30 | 20.34 | 85,798 | +0.25(+1.24%) |
Mar 15, 2006 | 20.07 | 20.09 | 20.07 | 20.09 | 102,736 | +0.05(+0.27%) |
Mar 14, 2006 | 19.88 | 20.04 | 19.88 | 20.04 | 4,442 | +0.17(+0.87%) |
Mar 13, 2006 | 19.92 | 19.92 | 19.87 | 19.87 | 1,110 | +0.05(+0.24%) |
Mar 10, 2006 | 19.82 | 19.82 | 19.82 | 19.82 | 1,388 | +0.19(+0.95%) |
Mar 09, 2006 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 19.56 | 19.64 | 19.51 | 19.63 | 583,377 | -0.06(-0.31%) |
Mar 07, 2006 | 19.69 | 19.69 | 19.69 | 19.69 | 166,599 | -0.09(-0.47%) |
Mar 06, 2006 | 19.91 | 19.91 | 19.79 | 19.79 | 4,720 | -0.19(-0.94%) |
Mar 03, 2006 | 19.97 | 19.97 | 19.97 | 19.97 | 86,076 | -0.03(-0.13%) |
Mar 02, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |