Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.55 | 18.82 | 18.34 | 18.75 | 108,500 | +0.16(+0.86%) |
May 30, 2006 | 18.50 | 18.76 | 18.50 | 18.59 | 63,000 | -0.01(-0.05%) |
May 26, 2006 | 18.75 | 18.93 | 18.51 | 18.60 | 43,300 | -0.25(-1.33%) |
May 25, 2006 | 18.96 | 19.03 | 18.61 | 18.85 | 69,700 | +0.00(+0.00%) |
May 24, 2006 | 18.45 | 18.90 | 18.27 | 18.85 | 99,400 | +0.41(+2.22%) |
May 23, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 119,400 | -0.11(-0.59%) |
May 22, 2006 | 18.50 | 18.99 | 18.26 | 18.55 | 118,400 | +0.01(+0.05%) |
May 19, 2006 | 18.50 | 18.86 | 18.33 | 18.54 | 79,000 | +0.08(+0.43%) |
May 18, 2006 | 19.10 | 19.20 | 18.45 | 18.46 | 92,300 | -0.44(-2.33%) |
May 17, 2006 | 18.75 | 19.13 | 18.55 | 18.90 | 79,500 | -0.10(-0.53%) |
May 16, 2006 | 18.98 | 19.39 | 18.65 | 19.00 | 122,300 | +0.12(+0.64%) |
May 15, 2006 | 18.40 | 18.95 | 18.08 | 18.88 | 115,300 | -0.08(-0.42%) |
May 12, 2006 | 18.50 | 19.01 | 18.31 | 18.96 | 107,600 | +0.46(+2.49%) |
May 11, 2006 | 19.25 | 19.25 | 18.33 | 18.50 | 204,100 | -0.50(-2.63%) |
May 10, 2006 | 20.00 | 20.50 | 18.98 | 19.00 | 471,800 | -3.86(-16.89%) |
May 09, 2006 | 22.70 | 23.40 | 22.45 | 22.86 | 41,700 | -0.05(-0.22%) |
May 08, 2006 | 22.86 | 23.00 | 22.62 | 22.91 | 35,100 | -0.20(-0.87%) |
May 05, 2006 | 23.25 | 23.65 | 23.00 | 23.11 | 38,700 | +0.00(+0.00%) |
May 04, 2006 | 22.86 | 23.69 | 22.86 | 23.11 | 56,300 | +0.05(+0.22%) |
May 03, 2006 | 21.91 | 23.41 | 21.89 | 23.06 | 98,200 | +1.30(+5.97%) |
May 02, 2006 | 22.00 | 22.00 | 21.29 | 21.76 | 114,200 | -0.30(-1.36%) |
May 01, 2006 | 23.10 | 23.10 | 21.51 | 22.06 | 82,200 | -0.93(-4.05%) |
Apr 28, 2006 | 22.92 | 23.44 | 22.80 | 22.99 | 36,000 | -0.08(-0.35%) |
Apr 27, 2006 | 23.15 | 23.50 | 22.97 | 23.07 | 44,200 | -0.23(-0.99%) |
Apr 26, 2006 | 23.40 | 23.98 | 23.29 | 23.30 | 34,700 | -0.15(-0.64%) |
Apr 25, 2006 | 23.42 | 23.52 | 23.16 | 23.45 | 22,400 | -0.07(-0.30%) |
Apr 24, 2006 | 23.30 | 23.71 | 22.90 | 23.52 | 61,900 | -0.20(-0.84%) |
Apr 21, 2006 | 24.29 | 24.29 | 23.52 | 23.72 | 62,600 | -0.47(-1.94%) |
Apr 20, 2006 | 24.00 | 24.40 | 23.35 | 24.19 | 51,300 | -0.21(-0.86%) |
Apr 19, 2006 | 23.40 | 24.44 | 23.30 | 24.40 | 60,200 | +0.76(+3.21%) |
Apr 18, 2006 | 23.32 | 23.64 | 22.68 | 23.64 | 62,700 | +0.47(+2.03%) |
Apr 17, 2006 | 23.00 | 23.20 | 22.53 | 23.17 | 63,200 | +0.02(+0.09%) |
Apr 13, 2006 | 23.17 | 23.54 | 22.95 | 23.15 | 31,700 | -0.02(-0.09%) |
Apr 12, 2006 | 22.75 | 23.30 | 22.65 | 23.17 | 31,100 | +0.37(+1.62%) |
Apr 11, 2006 | 23.16 | 23.54 | 22.58 | 22.80 | 54,900 | -0.61(-2.61%) |
Apr 10, 2006 | 23.20 | 23.66 | 22.94 | 23.41 | 55,800 | +0.08(+0.34%) |
Apr 07, 2006 | 23.74 | 23.75 | 22.66 | 23.33 | 55,500 | -0.35(-1.48%) |
Apr 06, 2006 | 23.74 | 23.87 | 23.52 | 23.68 | 31,300 | +0.14(+0.59%) |
Apr 05, 2006 | 23.31 | 23.56 | 22.95 | 23.54 | 39,800 | +0.08(+0.34%) |
Apr 04, 2006 | 23.00 | 23.64 | 22.87 | 23.46 | 72,900 | +0.06(+0.26%) |
Apr 03, 2006 | 23.94 | 23.95 | 22.90 | 23.40 | 83,400 | -0.54(-2.26%) |
Mar 31, 2006 | 23.40 | 23.94 | 23.40 | 23.94 | 49,400 | +0.42(+1.79%) |
Mar 30, 2006 | 23.25 | 23.85 | 23.22 | 23.52 | 42,200 | +0.17(+0.73%) |
Mar 29, 2006 | 22.65 | 23.47 | 22.62 | 23.35 | 55,100 | +0.39(+1.70%) |
Mar 28, 2006 | 22.90 | 23.20 | 22.81 | 22.96 | 58,400 | -0.28(-1.20%) |
Mar 27, 2006 | 23.30 | 23.43 | 23.10 | 23.24 | 32,300 | +0.06(+0.26%) |
Mar 24, 2006 | 23.25 | 23.49 | 23.00 | 23.18 | 30,400 | +0.07(+0.30%) |
Mar 23, 2006 | 23.25 | 23.25 | 22.57 | 23.11 | 47,200 | +0.11(+0.48%) |
Mar 22, 2006 | 22.34 | 23.30 | 22.34 | 23.00 | 74,600 | +0.41(+1.81%) |
Mar 21, 2006 | 22.85 | 23.40 | 22.49 | 22.59 | 69,600 | -0.25(-1.09%) |
Mar 20, 2006 | 22.95 | 23.00 | 22.20 | 22.84 | 95,200 | -0.36(-1.55%) |
Mar 17, 2006 | 22.99 | 23.35 | 22.70 | 23.20 | 173,600 | +0.29(+1.27%) |
Mar 16, 2006 | 22.05 | 23.00 | 22.05 | 22.91 | 113,600 | +0.81(+3.67%) |
Mar 15, 2006 | 22.00 | 22.24 | 22.00 | 22.10 | 101,700 | +0.06(+0.27%) |
Mar 14, 2006 | 22.00 | 22.12 | 21.96 | 22.04 | 124,300 | +0.03(+0.14%) |
Mar 13, 2006 | 22.39 | 22.50 | 21.99 | 22.01 | 49,500 | -0.14(-0.63%) |
Mar 10, 2006 | 22.20 | 22.20 | 21.79 | 22.15 | 44,900 | +0.09(+0.41%) |
Mar 09, 2006 | 21.90 | 22.19 | 21.90 | 22.06 | 219,300 | +0.22(+1.01%) |
Mar 08, 2006 | 21.50 | 21.99 | 21.50 | 21.84 | 173,800 | +0.16(+0.74%) |
Mar 07, 2006 | 21.60 | 21.83 | 21.30 | 21.68 | 135,100 | +0.26(+1.21%) |
Mar 06, 2006 | 21.50 | 21.59 | 21.00 | 21.42 | 66,500 | -0.08(-0.37%) |
Mar 03, 2006 | 21.54 | 21.92 | 21.26 | 21.50 | 76,000 | -0.02(-0.09%) |
Mar 02, 2006 | 21.50 | 21.75 | 21.35 | 21.52 | 62,000 | -0.13(-0.60%) |