Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.91 | 20.23 | 19.76 | 20.23 | 373,390 | +0.43(+2.17%) |
May 30, 2006 | 20.28 | 20.34 | 19.78 | 19.80 | 175,986 | -0.33(-1.62%) |
May 26, 2006 | 20.06 | 20.18 | 19.94 | 20.13 | 172,727 | +0.12(+0.58%) |
May 25, 2006 | 19.70 | 20.09 | 19.62 | 20.01 | 579,639 | +0.60(+3.09%) |
May 24, 2006 | 19.40 | 19.76 | 19.06 | 19.41 | 776,577 | -0.18(-0.92%) |
May 23, 2006 | 19.91 | 20.20 | 19.57 | 19.59 | 1,211,423 | -0.09(-0.44%) |
May 22, 2006 | 19.37 | 19.78 | 19.11 | 19.68 | 892,505 | -0.02(-0.10%) |
May 19, 2006 | 19.48 | 19.90 | 19.25 | 19.70 | 797,528 | +0.10(+0.51%) |
May 18, 2006 | 19.83 | 20.04 | 19.60 | 19.60 | 381,305 | -0.27(-1.36%) |
May 17, 2006 | 20.27 | 20.39 | 19.74 | 19.86 | 695,102 | -0.50(-2.44%) |
May 16, 2006 | 20.46 | 20.64 | 20.20 | 20.36 | 540,997 | +0.04(+0.18%) |
May 15, 2006 | 20.37 | 20.60 | 20.09 | 20.33 | 725,364 | -0.42(-2.04%) |
May 12, 2006 | 21.29 | 21.29 | 20.69 | 20.75 | 470,229 | -0.64(-2.99%) |
May 11, 2006 | 21.75 | 21.86 | 21.36 | 21.39 | 301,226 | -0.26(-1.18%) |
May 10, 2006 | 21.46 | 21.64 | 21.35 | 21.64 | 201,593 | +0.16(+0.75%) |
May 09, 2006 | 21.23 | 21.56 | 21.23 | 21.48 | 232,321 | +0.17(+0.78%) |
May 08, 2006 | 21.18 | 21.35 | 21.01 | 21.32 | 335,213 | -0.09(-0.43%) |
May 05, 2006 | 21.43 | 21.50 | 21.26 | 21.41 | 169,934 | +0.22(+1.05%) |
May 04, 2006 | 21.20 | 21.38 | 20.85 | 21.19 | 331,954 | -0.12(-0.58%) |
May 03, 2006 | 21.63 | 21.63 | 21.14 | 21.31 | 415,757 | -0.31(-1.42%) |
May 02, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 277,016 | +0.52(+2.47%) |
May 01, 2006 | 21.01 | 21.33 | 20.98 | 21.10 | 453,934 | +0.29(+1.39%) |
Apr 28, 2006 | 20.56 | 21.03 | 20.56 | 20.81 | 331,023 | +0.21(+1.04%) |
Apr 27, 2006 | 20.19 | 20.93 | 20.18 | 20.59 | 473,488 | -0.18(-0.86%) |
Apr 26, 2006 | 21.14 | 21.43 | 20.77 | 20.77 | 615,023 | -0.32(-1.54%) |
Apr 25, 2006 | 21.52 | 21.61 | 20.88 | 21.09 | 853,397 | -0.22(-1.04%) |
Apr 24, 2006 | 21.48 | 21.54 | 21.23 | 21.32 | 877,607 | -0.30(-1.37%) |
Apr 21, 2006 | 21.31 | 21.64 | 21.22 | 21.61 | 249,547 | +0.42(+1.98%) |
Apr 20, 2006 | 21.37 | 21.41 | 20.85 | 21.19 | 353,836 | -0.20(-0.94%) |
Apr 19, 2006 | 21.03 | 21.41 | 20.95 | 21.40 | 500,492 | +0.33(+1.56%) |
Apr 18, 2006 | 20.77 | 21.10 | 20.76 | 21.07 | 270,498 | +0.50(+2.43%) |
Apr 17, 2006 | 20.43 | 20.57 | 20.39 | 20.57 | 187,160 | +0.33(+1.61%) |
Apr 13, 2006 | 20.17 | 20.25 | 19.92 | 20.24 | 673,220 | +0.07(+0.35%) |
Apr 12, 2006 | 20.32 | 20.41 | 20.08 | 20.17 | 349,180 | -0.13(-0.65%) |
Apr 11, 2006 | 20.49 | 20.71 | 20.23 | 20.30 | 622,006 | -0.16(-0.77%) |
Apr 10, 2006 | 20.46 | 20.50 | 20.33 | 20.46 | 148,518 | +0.32(+1.59%) |
Apr 07, 2006 | 20.43 | 20.50 | 20.07 | 20.14 | 648,544 | -0.32(-1.57%) |
Apr 06, 2006 | 20.43 | 20.61 | 20.29 | 20.46 | 500,957 | +0.02(+0.11%) |
Apr 05, 2006 | 20.15 | 20.44 | 20.05 | 20.44 | 243,029 | +0.29(+1.42%) |
Apr 04, 2006 | 19.91 | 20.17 | 19.73 | 20.15 | 668,564 | +0.24(+1.23%) |
Apr 03, 2006 | 20.03 | 20.25 | 19.86 | 19.91 | 1,177,436 | +0.11(+0.57%) |
Mar 31, 2006 | 19.85 | 19.89 | 19.69 | 19.79 | 501,888 | -0.25(-1.25%) |
Mar 30, 2006 | 20.14 | 20.22 | 19.96 | 20.04 | 567,534 | +0.01(+0.03%) |
Mar 29, 2006 | 19.79 | 20.06 | 19.79 | 20.04 | 583,364 | +0.22(+1.13%) |
Mar 28, 2006 | 19.86 | 20.01 | 19.76 | 19.81 | 477,213 | +0.12(+0.60%) |
Mar 27, 2006 | 19.52 | 19.75 | 19.42 | 19.70 | 267,239 | +0.09(+0.44%) |
Mar 24, 2006 | 19.46 | 19.73 | 19.46 | 19.61 | 330,091 | +0.11(+0.55%) |
Mar 23, 2006 | 19.40 | 19.54 | 19.38 | 19.50 | 435,777 | +0.24(+1.27%) |
Mar 22, 2006 | 19.12 | 19.49 | 19.12 | 19.26 | 547,980 | +0.12(+0.63%) |
Mar 21, 2006 | 19.12 | 19.41 | 19.10 | 19.14 | 300,295 | -0.06(-0.32%) |
Mar 20, 2006 | 19.46 | 19.61 | 19.19 | 19.20 | 369,665 | -0.36(-1.82%) |
Mar 17, 2006 | 19.79 | 19.82 | 19.54 | 19.56 | 830,584 | -0.20(-1.01%) |
Mar 16, 2006 | 19.46 | 19.83 | 19.38 | 19.76 | 449,744 | +0.28(+1.44%) |
Mar 15, 2006 | 19.31 | 19.49 | 19.24 | 19.47 | 208,577 | +0.10(+0.51%) |
Mar 14, 2006 | 19.06 | 19.40 | 18.93 | 19.38 | 827,790 | +0.34(+1.81%) |
Mar 13, 2006 | 18.67 | 19.06 | 18.67 | 19.03 | 1,054,059 | +0.37(+1.97%) |
Mar 10, 2006 | 18.54 | 18.79 | 18.43 | 18.67 | 430,655 | +0.07(+0.39%) |
Mar 09, 2006 | 18.91 | 19.01 | 18.59 | 18.59 | 408,773 | -0.23(-1.20%) |
Mar 08, 2006 | 18.65 | 18.97 | 18.49 | 18.82 | 1,552,223 | +0.02(+0.11%) |
Mar 07, 2006 | 19.00 | 19.01 | 18.69 | 18.80 | 824,997 | -0.31(-1.64%) |
Mar 06, 2006 | 19.61 | 19.61 | 19.10 | 19.11 | 902,282 | -0.53(-2.71%) |
Mar 03, 2006 | 19.62 | 19.82 | 19.55 | 19.64 | 201,593 | -0.01(-0.03%) |
Mar 02, 2006 | 19.38 | 19.70 | 19.38 | 19.65 | 428,328 | +0.29(+1.49%) |