Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.47 | 20.71 | 20.04 | 20.28 | 16,944 | -0.26(-1.27%) |
May 30, 2006 | 20.80 | 20.89 | 20.32 | 20.54 | 28,577 | -0.03(-0.13%) |
May 26, 2006 | 20.39 | 20.59 | 20.39 | 20.57 | 5,361 | +0.28(+1.39%) |
May 25, 2006 | 20.16 | 20.38 | 19.96 | 20.29 | 3,708 | +0.13(+0.65%) |
May 24, 2006 | 20.51 | 20.51 | 19.96 | 20.16 | 4,160 | -0.77(-3.67%) |
May 23, 2006 | 20.51 | 21.05 | 20.51 | 20.92 | 3,749 | +0.46(+2.25%) |
May 22, 2006 | 21.12 | 21.12 | 20.46 | 20.46 | 7,296 | -0.66(-3.13%) |
May 19, 2006 | 20.82 | 21.32 | 20.82 | 21.12 | 23,772 | +0.30(+1.44%) |
May 18, 2006 | 21.30 | 21.42 | 20.82 | 20.82 | 9,881 | -0.21(-0.99%) |
May 17, 2006 | 21.15 | 21.49 | 20.61 | 21.03 | 12,597 | -0.23(-1.08%) |
May 16, 2006 | 20.90 | 21.48 | 20.90 | 21.26 | 15,074 | +1.41(+7.12%) |
May 15, 2006 | 20.66 | 20.66 | 19.79 | 19.85 | 25,677 | -1.04(-4.99%) |
May 12, 2006 | 21.47 | 21.47 | 20.78 | 20.89 | 4,608 | -0.30(-1.40%) |
May 11, 2006 | 21.50 | 21.50 | 20.96 | 21.19 | 20,313 | -0.13(-0.63%) |
May 10, 2006 | 21.28 | 21.50 | 21.08 | 21.32 | 7,580 | +0.21(+1.02%) |
May 09, 2006 | 20.91 | 21.12 | 20.86 | 21.11 | 11,216 | +0.47(+2.27%) |
May 08, 2006 | 20.56 | 20.90 | 20.56 | 20.64 | 30,092 | +0.49(+2.44%) |
May 05, 2006 | 20.04 | 20.15 | 20.01 | 20.15 | 19,130 | +0.12(+0.58%) |
May 04, 2006 | 20.13 | 20.13 | 19.90 | 20.03 | 8,398 | -0.30(-1.47%) |
May 03, 2006 | 20.23 | 20.37 | 20.16 | 20.33 | 2,940 | +0.11(+0.53%) |
May 02, 2006 | 20.47 | 20.47 | 20.08 | 20.23 | 5,360 | +0.01(+0.04%) |
May 01, 2006 | 19.98 | 20.41 | 19.98 | 20.22 | 41,869 | +0.74(+3.78%) |
Apr 28, 2006 | 19.34 | 19.51 | 19.34 | 19.48 | 8,334 | +0.17(+0.87%) |
Apr 27, 2006 | 19.48 | 19.56 | 19.31 | 19.31 | 3,378 | +0.13(+0.68%) |
Apr 26, 2006 | 19.01 | 19.27 | 18.97 | 19.18 | 16,134 | +0.07(+0.36%) |
Apr 25, 2006 | 19.11 | 19.11 | 18.97 | 19.11 | 3,918 | -0.02(-0.08%) |
Apr 24, 2006 | 18.97 | 19.19 | 18.87 | 19.13 | 5,783 | +0.28(+1.47%) |
Apr 21, 2006 | 18.94 | 19.16 | 18.85 | 18.85 | 6,895 | +0.00(+0.00%) |
Apr 20, 2006 | 18.61 | 19.14 | 18.61 | 18.85 | 14,051 | +0.35(+1.87%) |
Apr 19, 2006 | 18.31 | 18.61 | 18.31 | 18.51 | 7,097 | +0.12(+0.67%) |
Apr 18, 2006 | 18.24 | 18.41 | 18.24 | 18.38 | 7,411 | +0.05(+0.29%) |
Apr 17, 2006 | 18.42 | 18.43 | 18.18 | 18.33 | 8,747 | +0.18(+0.97%) |
Apr 13, 2006 | 18.14 | 18.15 | 18.14 | 18.15 | 520 | -0.01(-0.04%) |
Apr 12, 2006 | 17.85 | 18.32 | 17.79 | 18.16 | 4,074 | +0.31(+1.72%) |
Apr 11, 2006 | 18.08 | 18.08 | 17.82 | 17.85 | 7,591 | +0.04(+0.22%) |
Apr 10, 2006 | 18.18 | 18.18 | 17.81 | 17.81 | 5,237 | -0.47(-2.56%) |
Apr 07, 2006 | 18.16 | 18.37 | 18.15 | 18.28 | 3,507 | -0.09(-0.50%) |
Apr 06, 2006 | 18.41 | 18.41 | 18.31 | 18.38 | 1,562 | +0.07(+0.38%) |
Apr 05, 2006 | 18.12 | 18.47 | 18.12 | 18.31 | 4,887 | +0.02(+0.13%) |
Apr 04, 2006 | 18.32 | 18.41 | 17.68 | 18.28 | 3,979 | +0.53(+2.98%) |
Apr 03, 2006 | 17.90 | 18.11 | 17.67 | 17.75 | 20,783 | -0.15(-0.82%) |
Mar 31, 2006 | 17.94 | 18.04 | 17.90 | 17.90 | 5,661 | -0.12(-0.68%) |
Mar 30, 2006 | 18.03 | 18.11 | 17.88 | 18.02 | 12,005 | -0.39(-2.13%) |
Mar 29, 2006 | 18.69 | 18.69 | 18.30 | 18.41 | 7,730 | -0.35(-1.88%) |
Mar 28, 2006 | 18.81 | 18.96 | 18.74 | 18.77 | 17,590 | -0.20(-1.05%) |
Mar 27, 2006 | 18.68 | 19.05 | 18.68 | 18.97 | 6,206 | +0.31(+1.67%) |
Mar 24, 2006 | 18.60 | 18.65 | 18.60 | 18.65 | 836 | +0.00(+0.02%) |
Mar 23, 2006 | 19.35 | 19.35 | 18.59 | 18.65 | 2,995 | -0.56(-2.92%) |
Mar 22, 2006 | 18.85 | 19.36 | 18.85 | 19.21 | 7,032 | +0.33(+1.75%) |
Mar 21, 2006 | 18.75 | 19.00 | 18.75 | 18.88 | 5,532 | +0.12(+0.65%) |
Mar 20, 2006 | 18.96 | 18.97 | 18.61 | 18.76 | 3,582 | -0.12(-0.65%) |
Mar 17, 2006 | 18.72 | 18.90 | 18.68 | 18.88 | 7,296 | +0.05(+0.29%) |
Mar 16, 2006 | 18.73 | 18.88 | 18.64 | 18.83 | 1,172 | +0.14(+0.74%) |
Mar 15, 2006 | 18.63 | 18.89 | 18.45 | 18.69 | 5,902 | -0.12(-0.65%) |
Mar 14, 2006 | 18.39 | 18.81 | 18.39 | 18.81 | 4,921 | +0.27(+1.45%) |
Mar 13, 2006 | 18.67 | 18.76 | 18.54 | 18.54 | 1,992 | -0.26(-1.39%) |
Mar 10, 2006 | 18.62 | 18.81 | 18.58 | 18.81 | 5,718 | +0.23(+1.24%) |
Mar 09, 2006 | 18.40 | 18.81 | 18.40 | 18.57 | 8,397 | +0.26(+1.43%) |
Mar 08, 2006 | 18.09 | 18.47 | 18.09 | 18.31 | 11,882 | +0.23(+1.27%) |
Mar 07, 2006 | 18.20 | 18.20 | 18.07 | 18.08 | 10,691 | -0.12(-0.63%) |
Mar 06, 2006 | 18.18 | 18.31 | 17.74 | 18.20 | 32,138 | +0.35(+1.98%) |
Mar 03, 2006 | 17.69 | 18.00 | 17.51 | 17.85 | 8,388 | -0.18(-0.98%) |
Mar 02, 2006 | 17.61 | 18.02 | 17.61 | 18.02 | 1,092 | +0.24(+1.34%) |