Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.75 | 20.37 | 19.59 | 19.68 | 422,200 | -0.02(-0.10%) |
May 30, 2006 | 19.97 | 20.17 | 19.59 | 19.70 | 327,900 | -0.22(-1.10%) |
May 26, 2006 | 19.54 | 20.07 | 19.51 | 19.92 | 214,400 | +0.37(+1.89%) |
May 25, 2006 | 19.71 | 19.81 | 19.40 | 19.55 | 165,300 | -0.06(-0.31%) |
May 24, 2006 | 20.05 | 20.12 | 19.50 | 19.61 | 281,200 | -0.23(-1.16%) |
May 23, 2006 | 20.49 | 20.66 | 19.75 | 19.84 | 164,200 | -0.59(-2.89%) |
May 22, 2006 | 20.50 | 20.65 | 20.16 | 20.43 | 190,600 | -0.07(-0.34%) |
May 19, 2006 | 20.83 | 20.87 | 20.39 | 20.50 | 175,500 | -0.30(-1.44%) |
May 18, 2006 | 20.86 | 20.99 | 20.67 | 20.80 | 188,000 | +0.10(+0.48%) |
May 17, 2006 | 21.18 | 21.30 | 20.66 | 20.70 | 183,500 | -0.54(-2.54%) |
May 16, 2006 | 21.15 | 21.47 | 20.99 | 21.24 | 211,800 | +0.24(+1.14%) |
May 15, 2006 | 20.72 | 21.15 | 20.62 | 21.00 | 144,600 | +0.13(+0.62%) |
May 12, 2006 | 21.00 | 21.34 | 20.73 | 20.87 | 177,000 | -0.45(-2.11%) |
May 11, 2006 | 21.25 | 21.60 | 21.23 | 21.32 | 214,800 | +0.19(+0.90%) |
May 10, 2006 | 21.00 | 21.39 | 21.00 | 21.13 | 213,500 | -0.06(-0.28%) |
May 09, 2006 | 21.22 | 21.35 | 21.08 | 21.19 | 145,800 | -0.06(-0.28%) |
May 08, 2006 | 21.38 | 21.38 | 20.97 | 21.25 | 129,800 | +0.00(+0.00%) |
May 05, 2006 | 21.25 | 21.90 | 21.00 | 21.25 | 527,100 | +0.75(+3.66%) |
May 04, 2006 | 20.69 | 20.86 | 20.31 | 20.50 | 298,300 | -0.10(-0.49%) |
May 03, 2006 | 21.00 | 21.08 | 20.55 | 20.60 | 581,800 | -0.65(-3.06%) |
May 02, 2006 | 20.47 | 21.67 | 20.42 | 21.25 | 1,512,400 | +1.52(+7.70%) |
May 01, 2006 | 19.72 | 19.85 | 19.49 | 19.73 | 288,300 | +0.51(+2.65%) |
Apr 28, 2006 | 18.50 | 19.42 | 18.50 | 19.22 | 194,500 | +0.22(+1.16%) |
Apr 27, 2006 | 18.71 | 19.19 | 18.56 | 19.00 | 170,900 | +0.19(+1.01%) |
Apr 26, 2006 | 18.58 | 18.88 | 18.50 | 18.81 | 322,600 | +0.31(+1.68%) |
Apr 25, 2006 | 18.60 | 18.65 | 18.31 | 18.50 | 292,500 | -0.03(-0.16%) |
Apr 24, 2006 | 18.44 | 18.58 | 18.35 | 18.53 | 140,500 | +0.08(+0.43%) |
Apr 21, 2006 | 18.45 | 18.60 | 18.26 | 18.45 | 463,900 | +0.10(+0.54%) |
Apr 20, 2006 | 18.59 | 18.61 | 18.35 | 18.35 | 109,100 | -0.23(-1.24%) |
Apr 19, 2006 | 18.77 | 19.07 | 18.58 | 18.58 | 167,800 | -0.17(-0.91%) |
Apr 18, 2006 | 17.88 | 18.80 | 17.88 | 18.75 | 273,300 | +0.97(+5.46%) |
Apr 17, 2006 | 17.95 | 18.03 | 17.73 | 17.78 | 137,000 | -0.08(-0.45%) |
Apr 13, 2006 | 17.90 | 17.98 | 17.66 | 17.86 | 77,300 | -0.04(-0.22%) |
Apr 12, 2006 | 17.28 | 17.94 | 17.28 | 17.90 | 184,200 | +0.12(+0.67%) |
Apr 11, 2006 | 18.16 | 18.32 | 17.75 | 17.78 | 167,200 | -0.24(-1.33%) |
Apr 10, 2006 | 18.50 | 18.57 | 17.95 | 18.02 | 237,900 | -0.49(-2.65%) |
Apr 07, 2006 | 18.60 | 18.80 | 18.20 | 18.51 | 364,200 | -0.09(-0.48%) |
Apr 06, 2006 | 18.56 | 18.71 | 18.45 | 18.60 | 208,600 | +0.05(+0.27%) |
Apr 05, 2006 | 18.69 | 18.81 | 18.40 | 18.55 | 260,200 | -0.15(-0.80%) |
Apr 04, 2006 | 18.72 | 18.97 | 18.55 | 18.70 | 208,400 | -0.05(-0.27%) |
Apr 03, 2006 | 18.71 | 18.88 | 18.62 | 18.75 | 511,600 | +0.03(+0.16%) |
Mar 31, 2006 | 18.77 | 18.90 | 18.70 | 18.72 | 357,900 | +0.04(+0.21%) |
Mar 30, 2006 | 18.76 | 18.76 | 18.55 | 18.68 | 135,700 | -0.07(-0.37%) |
Mar 29, 2006 | 17.75 | 18.97 | 17.75 | 18.75 | 196,400 | +0.08(+0.43%) |
Mar 28, 2006 | 18.91 | 19.04 | 18.57 | 18.67 | 306,200 | -0.23(-1.22%) |
Mar 27, 2006 | 18.95 | 19.24 | 18.82 | 18.90 | 306,600 | -0.08(-0.42%) |
Mar 24, 2006 | 19.19 | 19.25 | 18.80 | 18.98 | 180,300 | -0.17(-0.89%) |
Mar 23, 2006 | 19.10 | 19.26 | 18.93 | 19.15 | 212,200 | +0.06(+0.31%) |
Mar 22, 2006 | 19.17 | 19.20 | 18.92 | 19.09 | 187,500 | -0.13(-0.68%) |
Mar 21, 2006 | 19.43 | 19.43 | 19.07 | 19.22 | 266,500 | -0.25(-1.28%) |
Mar 20, 2006 | 19.64 | 19.64 | 19.25 | 19.47 | 406,300 | +0.33(+1.72%) |
Mar 17, 2006 | 18.87 | 19.16 | 18.37 | 19.14 | 323,700 | +0.36(+1.92%) |
Mar 16, 2006 | 18.85 | 19.05 | 18.65 | 18.78 | 161,500 | -0.06(-0.32%) |
Mar 15, 2006 | 18.69 | 18.87 | 18.48 | 18.84 | 443,800 | +0.22(+1.18%) |
Mar 14, 2006 | 18.69 | 18.69 | 18.15 | 18.62 | 387,300 | -0.08(-0.43%) |
Mar 13, 2006 | 19.12 | 19.25 | 18.53 | 18.70 | 316,100 | -0.31(-1.63%) |
Mar 10, 2006 | 19.49 | 19.80 | 18.90 | 19.01 | 231,200 | -0.48(-2.46%) |
Mar 09, 2006 | 21.00 | 21.39 | 19.02 | 19.49 | 606,600 | -0.89(-4.37%) |
Mar 08, 2006 | 20.43 | 20.47 | 20.16 | 20.38 | 146,900 | +0.03(+0.15%) |
Mar 07, 2006 | 20.42 | 20.53 | 20.19 | 20.35 | 132,700 | -0.04(-0.20%) |
Mar 06, 2006 | 20.29 | 20.45 | 20.21 | 20.39 | 223,100 | +0.10(+0.49%) |
Mar 03, 2006 | 20.21 | 20.52 | 20.11 | 20.29 | 105,300 | +0.07(+0.35%) |
Mar 02, 2006 | 20.48 | 20.48 | 20.06 | 20.22 | 303,600 | -0.34(-1.65%) |