Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.46 | 20.49 | 20.25 | 20.38 | 184,863 | -0.00(-0.02%) |
May 30, 2006 | 20.25 | 20.44 | 20.16 | 20.39 | 113,419 | +0.13(+0.66%) |
May 26, 2006 | 20.04 | 20.25 | 20.04 | 20.25 | 698,032 | +0.18(+0.91%) |
May 25, 2006 | 20.01 | 20.07 | 19.84 | 20.07 | 927,374 | +0.26(+1.29%) |
May 24, 2006 | 19.88 | 20.00 | 19.44 | 19.81 | 142,330 | +0.03(+0.15%) |
May 23, 2006 | 19.63 | 19.89 | 19.50 | 19.78 | 75,335 | +0.18(+0.94%) |
May 22, 2006 | 19.73 | 19.73 | 19.43 | 19.60 | 67,273 | -0.22(-1.11%) |
May 19, 2006 | 19.46 | 19.94 | 19.44 | 19.82 | 110,639 | +0.17(+0.86%) |
May 18, 2006 | 19.98 | 19.98 | 19.59 | 19.65 | 698,866 | -0.36(-1.80%) |
May 17, 2006 | 20.31 | 20.31 | 19.96 | 20.01 | 120,369 | -0.31(-1.52%) |
May 16, 2006 | 20.15 | 20.37 | 20.11 | 20.32 | 122,593 | +0.26(+1.29%) |
May 15, 2006 | 20.08 | 20.22 | 19.91 | 20.06 | 154,840 | -0.05(-0.23%) |
May 12, 2006 | 19.87 | 20.17 | 19.70 | 20.11 | 739,452 | +0.16(+0.81%) |
May 11, 2006 | 20.30 | 20.31 | 19.90 | 19.95 | 170,407 | -0.43(-2.12%) |
May 10, 2006 | 20.34 | 20.44 | 20.27 | 20.38 | 60,323 | +0.05(+0.23%) |
May 09, 2006 | 20.25 | 20.41 | 20.22 | 20.33 | 84,230 | +0.17(+0.84%) |
May 08, 2006 | 20.41 | 20.46 | 20.13 | 20.16 | 109,249 | -0.25(-1.23%) |
May 05, 2006 | 20.17 | 20.42 | 20.15 | 20.41 | 214,608 | +0.32(+1.61%) |
May 04, 2006 | 20.32 | 20.37 | 20.08 | 20.09 | 126,485 | -0.26(-1.29%) |
May 03, 2006 | 20.59 | 20.64 | 20.32 | 20.35 | 62,547 | -0.41(-1.99%) |
May 02, 2006 | 20.71 | 20.86 | 20.64 | 20.77 | 83,396 | +0.05(+0.24%) |
May 01, 2006 | 20.91 | 20.94 | 20.71 | 20.72 | 51,984 | -0.15(-0.71%) |
Apr 28, 2006 | 20.89 | 20.95 | 20.77 | 20.86 | 168,461 | -0.02(-0.09%) |
Apr 27, 2006 | 20.65 | 20.89 | 20.60 | 20.88 | 92,848 | +0.22(+1.04%) |
Apr 26, 2006 | 20.41 | 20.71 | 20.41 | 20.67 | 82,562 | +0.34(+1.68%) |
Apr 25, 2006 | 20.20 | 20.35 | 20.20 | 20.32 | 65,605 | +0.16(+0.80%) |
Apr 24, 2006 | 20.16 | 20.22 | 20.09 | 20.16 | 148,168 | -0.01(-0.04%) |
Apr 21, 2006 | 20.16 | 20.20 | 20.00 | 20.17 | 78,949 | +0.08(+0.41%) |
Apr 20, 2006 | 20.32 | 20.32 | 20.04 | 20.09 | 73,945 | -0.24(-1.19%) |
Apr 19, 2006 | 20.26 | 20.51 | 20.26 | 20.33 | 61,435 | -0.07(-0.35%) |
Apr 18, 2006 | 20.20 | 20.40 | 20.09 | 20.40 | 46,424 | +0.20(+1.00%) |
Apr 17, 2006 | 20.27 | 20.28 | 20.17 | 20.20 | 33,636 | +0.06(+0.30%) |
Apr 13, 2006 | 20.14 | 20.21 | 20.06 | 20.14 | 72,555 | -0.01(-0.04%) |
Apr 12, 2006 | 20.32 | 20.34 | 20.10 | 20.14 | 94,516 | -0.25(-1.22%) |
Apr 11, 2006 | 20.54 | 20.58 | 20.38 | 20.39 | 79,783 | -0.13(-0.63%) |
Apr 10, 2006 | 20.69 | 20.71 | 20.45 | 20.52 | 61,157 | -0.10(-0.51%) |
Apr 07, 2006 | 20.75 | 20.78 | 20.60 | 20.63 | 50,594 | -0.05(-0.23%) |
Apr 06, 2006 | 20.36 | 20.70 | 20.36 | 20.67 | 217,666 | +0.31(+1.50%) |
Apr 05, 2006 | 20.36 | 20.45 | 20.29 | 20.37 | 343,595 | -0.08(-0.40%) |
Apr 04, 2006 | 20.34 | 20.49 | 20.31 | 20.45 | 42,254 | +0.05(+0.23%) |
Apr 03, 2006 | 20.43 | 20.50 | 20.34 | 20.40 | 78,115 | -0.04(-0.18%) |
Mar 31, 2006 | 20.35 | 20.57 | 20.30 | 20.44 | 120,369 | -0.07(-0.35%) |
Mar 30, 2006 | 20.36 | 20.52 | 20.36 | 20.51 | 107,026 | +0.27(+1.35%) |
Mar 29, 2006 | 20.20 | 20.24 | 20.08 | 20.24 | 47,814 | +0.05(+0.25%) |
Mar 28, 2006 | 20.23 | 20.26 | 20.15 | 20.19 | 40,030 | -0.04(-0.20%) |
Mar 27, 2006 | 20.23 | 20.34 | 20.14 | 20.23 | 114,809 | -0.10(-0.51%) |
Mar 24, 2006 | 20.32 | 20.34 | 20.18 | 20.33 | 102,022 | -0.07(-0.35%) |
Mar 23, 2006 | 20.30 | 20.41 | 20.25 | 20.40 | 95,072 | +0.06(+0.28%) |
Mar 22, 2006 | 20.43 | 20.43 | 20.26 | 20.35 | 49,760 | -0.11(-0.55%) |
Mar 21, 2006 | 20.40 | 20.54 | 20.37 | 20.46 | 114,253 | -0.01(-0.04%) |
Mar 20, 2006 | 20.45 | 20.56 | 20.42 | 20.46 | 51,706 | -0.02(-0.11%) |
Mar 17, 2006 | 20.66 | 20.66 | 20.48 | 20.49 | 93,960 | -0.18(-0.85%) |
Mar 16, 2006 | 20.55 | 20.68 | 20.55 | 20.66 | 36,416 | +0.13(+0.61%) |
Mar 15, 2006 | 20.59 | 20.60 | 20.46 | 20.54 | 30,300 | -0.02(-0.09%) |
Mar 14, 2006 | 20.49 | 20.66 | 20.44 | 20.55 | 57,821 | +0.05(+0.26%) |
Mar 13, 2006 | 20.47 | 20.53 | 20.39 | 20.50 | 66,439 | +0.00(+0.00%) |
Mar 10, 2006 | 20.51 | 20.59 | 20.44 | 20.50 | 89,512 | +0.00(+0.00%) |
Mar 09, 2006 | 20.32 | 20.52 | 20.32 | 20.50 | 72,277 | +0.10(+0.51%) |
Mar 08, 2006 | 20.38 | 20.50 | 20.27 | 20.40 | 85,342 | -0.04(-0.18%) |
Mar 07, 2006 | 20.68 | 20.68 | 20.43 | 20.43 | 101,466 | -0.35(-1.66%) |
Mar 06, 2006 | 20.91 | 20.91 | 20.72 | 20.78 | 109,805 | -0.14(-0.65%) |
Mar 03, 2006 | 21.10 | 21.10 | 20.83 | 20.91 | 165,959 | -0.33(-1.57%) |
Mar 02, 2006 | 21.44 | 21.44 | 21.21 | 21.25 | 171,519 | -0.39(-1.80%) |