Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.67 | 20.26 | 19.54 | 20.11 | 269,614 | +0.39(+2.00%) |
May 30, 2006 | 20.22 | 20.22 | 19.55 | 19.72 | 374,814 | -0.44(-2.20%) |
May 26, 2006 | 20.39 | 20.44 | 19.96 | 20.16 | 221,400 | -0.08(-0.39%) |
May 25, 2006 | 20.25 | 20.40 | 19.73 | 20.24 | 249,650 | +0.22(+1.10%) |
May 24, 2006 | 19.38 | 20.35 | 19.21 | 20.02 | 545,957 | +0.64(+3.31%) |
May 23, 2006 | 20.50 | 20.50 | 19.37 | 19.38 | 991,024 | -1.04(-5.10%) |
May 22, 2006 | 20.35 | 21.02 | 20.25 | 20.42 | 541,062 | -0.17(-0.82%) |
May 19, 2006 | 20.24 | 20.63 | 19.97 | 20.59 | 475,252 | +0.30(+1.50%) |
May 18, 2006 | 21.22 | 21.35 | 20.25 | 20.28 | 559,398 | -0.77(-3.66%) |
May 17, 2006 | 20.67 | 21.80 | 20.51 | 21.05 | 327,474 | +0.39(+1.88%) |
May 16, 2006 | 20.78 | 20.90 | 20.53 | 20.67 | 228,945 | +0.02(+0.08%) |
May 15, 2006 | 20.52 | 20.99 | 20.45 | 20.65 | 427,650 | +0.03(+0.14%) |
May 12, 2006 | 20.78 | 21.14 | 20.39 | 20.62 | 390,994 | -0.12(-0.57%) |
May 11, 2006 | 21.59 | 21.59 | 20.71 | 20.74 | 397,389 | -0.83(-3.86%) |
May 10, 2006 | 21.80 | 21.90 | 21.49 | 21.57 | 216,789 | -0.12(-0.54%) |
May 09, 2006 | 21.94 | 21.94 | 21.66 | 21.69 | 273,985 | -0.18(-0.82%) |
May 08, 2006 | 21.60 | 21.91 | 21.48 | 21.87 | 276,856 | +0.29(+1.36%) |
May 05, 2006 | 21.14 | 21.84 | 21.00 | 21.58 | 820,864 | -0.34(-1.57%) |
May 04, 2006 | 21.34 | 22.39 | 21.26 | 21.92 | 1,308,754 | +0.70(+3.31%) |
May 03, 2006 | 20.25 | 21.51 | 20.06 | 21.22 | 1,522,226 | +1.23(+6.16%) |
May 02, 2006 | 18.25 | 20.49 | 18.11 | 19.99 | 2,086,824 | +1.42(+7.67%) |
May 01, 2006 | 18.61 | 18.70 | 18.35 | 18.56 | 839,405 | -0.09(-0.48%) |
Apr 28, 2006 | 18.17 | 18.72 | 18.17 | 18.65 | 322,400 | +0.34(+1.87%) |
Apr 27, 2006 | 18.28 | 18.44 | 18.03 | 18.31 | 320,962 | -0.02(-0.12%) |
Apr 26, 2006 | 18.39 | 18.84 | 18.28 | 18.33 | 519,308 | -0.08(-0.43%) |
Apr 25, 2006 | 18.38 | 18.46 | 18.20 | 18.41 | 254,982 | +0.08(+0.43%) |
Apr 24, 2006 | 18.30 | 18.45 | 18.14 | 18.33 | 415,258 | -0.09(-0.49%) |
Apr 21, 2006 | 18.74 | 18.92 | 18.39 | 18.42 | 416,362 | -0.06(-0.33%) |
Apr 20, 2006 | 18.66 | 19.07 | 18.45 | 18.48 | 195,004 | -0.22(-1.17%) |
Apr 19, 2006 | 18.77 | 19.04 | 18.61 | 18.70 | 196,460 | -0.02(-0.12%) |
Apr 18, 2006 | 18.45 | 18.73 | 18.38 | 18.73 | 348,504 | +0.28(+1.49%) |
Apr 17, 2006 | 18.60 | 18.60 | 18.26 | 18.45 | 324,884 | -0.12(-0.67%) |
Apr 13, 2006 | 18.32 | 18.62 | 18.11 | 18.57 | 279,458 | +0.20(+1.07%) |
Apr 12, 2006 | 18.25 | 18.78 | 18.26 | 18.38 | 393,134 | +0.12(+0.68%) |
Apr 11, 2006 | 18.48 | 18.64 | 18.18 | 18.25 | 167,982 | -0.23(-1.25%) |
Apr 10, 2006 | 18.34 | 18.66 | 18.25 | 18.48 | 372,820 | +0.09(+0.49%) |
Apr 07, 2006 | 18.65 | 18.91 | 18.29 | 18.39 | 446,318 | -0.26(-1.39%) |
Apr 06, 2006 | 19.18 | 19.20 | 18.41 | 18.65 | 1,006,904 | -0.48(-2.50%) |
Apr 05, 2006 | 19.12 | 19.20 | 19.01 | 19.13 | 543,385 | +0.10(+0.50%) |
Apr 04, 2006 | 18.90 | 19.23 | 18.79 | 19.04 | 481,153 | +0.03(+0.18%) |
Apr 03, 2006 | 19.53 | 19.57 | 18.84 | 19.00 | 649,334 | -0.55(-2.79%) |
Mar 31, 2006 | 19.69 | 19.88 | 19.34 | 19.55 | 516,090 | -0.19(-0.97%) |
Mar 30, 2006 | 20.05 | 20.05 | 19.65 | 19.74 | 565,362 | -0.25(-1.24%) |
Mar 29, 2006 | 19.74 | 20.30 | 19.71 | 19.99 | 404,005 | +0.20(+1.02%) |
Mar 28, 2006 | 19.83 | 19.86 | 19.69 | 19.78 | 523,594 | -0.07(-0.37%) |
Mar 27, 2006 | 19.96 | 19.96 | 19.72 | 19.86 | 741,344 | -0.17(-0.84%) |
Mar 24, 2006 | 20.01 | 20.22 | 19.86 | 20.02 | 445,621 | +0.06(+0.31%) |
Mar 23, 2006 | 20.16 | 20.25 | 19.68 | 19.96 | 533,600 | -0.26(-1.31%) |
Mar 22, 2006 | 19.69 | 20.26 | 19.62 | 20.23 | 340,933 | +0.57(+2.89%) |
Mar 21, 2006 | 19.89 | 20.14 | 19.62 | 19.66 | 474,373 | -0.49(-2.43%) |
Mar 20, 2006 | 20.20 | 20.81 | 19.91 | 20.15 | 721,338 | +0.42(+2.11%) |
Mar 17, 2006 | 19.69 | 19.86 | 19.61 | 19.73 | 915,164 | +0.14(+0.69%) |
Mar 16, 2006 | 19.66 | 19.72 | 19.54 | 19.60 | 343,209 | -0.09(-0.46%) |
Mar 15, 2006 | 19.82 | 19.83 | 19.57 | 19.69 | 345,290 | -0.15(-0.74%) |
Mar 14, 2006 | 19.19 | 19.90 | 19.07 | 19.83 | 1,252,850 | +0.70(+3.68%) |
Mar 13, 2006 | 18.74 | 19.18 | 18.55 | 19.13 | 697,469 | +0.44(+2.35%) |
Mar 10, 2006 | 18.25 | 18.78 | 18.01 | 18.69 | 481,392 | +0.47(+2.56%) |
Mar 09, 2006 | 18.59 | 18.59 | 18.11 | 18.23 | 371,848 | -0.35(-1.91%) |
Mar 08, 2006 | 18.00 | 18.69 | 17.97 | 18.58 | 770,474 | +0.50(+2.74%) |
Mar 07, 2006 | 18.20 | 18.31 | 17.95 | 18.08 | 392,044 | -0.11(-0.62%) |
Mar 06, 2006 | 18.12 | 18.51 | 18.06 | 18.20 | 403,656 | +0.08(+0.43%) |
Mar 03, 2006 | 18.23 | 18.65 | 18.01 | 18.12 | 1,150,529 | -0.16(-0.86%) |
Mar 02, 2006 | 19.27 | 19.27 | 18.03 | 18.28 | 2,487,410 | -0.97(-5.03%) |