Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.77 | 19.01 | 18.57 | 18.71 | 33,322 | -0.28(-1.48%) |
May 30, 2006 | 19.19 | 19.24 | 18.98 | 18.99 | 14,247 | -0.56(-2.88%) |
May 26, 2006 | 19.47 | 19.76 | 19.47 | 19.55 | 12,403 | -0.02(-0.10%) |
May 25, 2006 | 19.41 | 19.75 | 18.84 | 19.57 | 37,724 | +0.35(+1.82%) |
May 24, 2006 | 18.72 | 19.28 | 18.29 | 19.22 | 32,112 | +0.50(+2.69%) |
May 23, 2006 | 19.19 | 19.19 | 18.72 | 18.72 | 19,394 | -0.34(-1.80%) |
May 22, 2006 | 18.81 | 19.12 | 18.77 | 19.06 | 10,679 | +0.23(+1.21%) |
May 19, 2006 | 18.65 | 18.90 | 18.65 | 18.83 | 42,559 | +0.04(+0.21%) |
May 18, 2006 | 18.96 | 19.06 | 18.76 | 18.79 | 38,006 | +0.04(+0.21%) |
May 17, 2006 | 18.85 | 19.16 | 18.69 | 18.75 | 38,097 | -0.24(-1.27%) |
May 16, 2006 | 18.92 | 19.57 | 18.85 | 19.00 | 52,019 | +0.20(+1.07%) |
May 15, 2006 | 18.53 | 19.33 | 18.53 | 18.79 | 53,284 | +0.12(+0.65%) |
May 12, 2006 | 19.22 | 19.22 | 18.46 | 18.67 | 47,207 | -0.51(-2.66%) |
May 11, 2006 | 19.95 | 19.95 | 19.18 | 19.18 | 21,509 | -0.74(-3.71%) |
May 10, 2006 | 20.36 | 20.56 | 19.60 | 19.92 | 159,050 | -0.34(-1.69%) |
May 09, 2006 | 20.10 | 20.52 | 20.08 | 20.26 | 97,935 | +0.10(+0.50%) |
May 08, 2006 | 19.98 | 20.81 | 19.98 | 20.16 | 68,010 | +0.09(+0.47%) |
May 05, 2006 | 19.86 | 20.14 | 19.85 | 20.07 | 13,411 | +0.44(+2.22%) |
May 04, 2006 | 19.16 | 19.63 | 18.96 | 19.63 | 17,970 | +0.26(+1.35%) |
May 03, 2006 | 19.19 | 19.57 | 19.18 | 19.37 | 5,168 | -0.16(-0.82%) |
May 02, 2006 | 19.06 | 19.61 | 19.00 | 19.53 | 24,135 | +0.30(+1.54%) |
May 01, 2006 | 19.20 | 19.36 | 19.07 | 19.24 | 22,109 | -0.06(-0.31%) |
Apr 28, 2006 | 19.20 | 19.30 | 18.97 | 19.30 | 30,988 | -0.05(-0.24%) |
Apr 27, 2006 | 19.43 | 19.54 | 19.30 | 19.34 | 29,923 | -0.17(-0.86%) |
Apr 26, 2006 | 19.59 | 19.75 | 19.51 | 19.51 | 28,910 | -0.07(-0.38%) |
Apr 25, 2006 | 19.48 | 19.73 | 19.46 | 19.59 | 43,311 | -0.15(-0.78%) |
Apr 24, 2006 | 19.88 | 20.23 | 19.47 | 19.74 | 68,716 | -0.05(-0.24%) |
Apr 21, 2006 | 21.36 | 21.36 | 19.46 | 19.79 | 60,574 | -1.15(-5.51%) |
Apr 20, 2006 | 20.83 | 21.48 | 20.83 | 20.94 | 57,977 | -0.74(-3.41%) |
Apr 19, 2006 | 21.47 | 21.68 | 21.46 | 21.68 | 54,518 | +0.40(+1.89%) |
Apr 18, 2006 | 21.07 | 21.47 | 20.94 | 21.28 | 21,860 | +0.13(+0.64%) |
Apr 17, 2006 | 21.51 | 21.51 | 20.87 | 21.14 | 21,801 | -0.23(-1.10%) |
Apr 13, 2006 | 21.43 | 21.73 | 21.38 | 21.38 | 11,294 | -0.03(-0.16%) |
Apr 12, 2006 | 22.14 | 22.14 | 21.39 | 21.41 | 14,463 | -0.40(-1.85%) |
Apr 11, 2006 | 22.00 | 22.05 | 21.71 | 21.81 | 41,012 | -0.19(-0.88%) |
Apr 10, 2006 | 22.20 | 22.22 | 21.94 | 22.01 | 19,117 | +0.03(+0.12%) |
Apr 07, 2006 | 22.12 | 22.12 | 21.90 | 21.98 | 18,110 | -0.03(-0.15%) |
Apr 06, 2006 | 21.80 | 22.03 | 21.80 | 22.02 | 49,199 | +0.01(+0.06%) |
Apr 05, 2006 | 21.63 | 22.25 | 21.63 | 22.00 | 42,299 | +0.38(+1.77%) |
Apr 04, 2006 | 22.02 | 22.02 | 21.57 | 21.62 | 7,651 | -0.40(-1.80%) |
Apr 03, 2006 | 21.95 | 22.15 | 21.85 | 22.02 | 29,807 | +0.13(+0.61%) |
Mar 31, 2006 | 21.10 | 21.94 | 21.08 | 21.88 | 57,205 | +0.87(+4.15%) |
Mar 30, 2006 | 20.95 | 21.11 | 20.90 | 21.01 | 6,282 | -0.06(-0.29%) |
Mar 29, 2006 | 20.77 | 21.07 | 20.69 | 21.07 | 6,510 | +0.46(+2.21%) |
Mar 28, 2006 | 20.37 | 20.94 | 20.37 | 20.61 | 25,771 | +0.00(+0.00%) |
Mar 27, 2006 | 20.63 | 20.63 | 20.04 | 20.61 | 20,880 | +0.08(+0.39%) |
Mar 24, 2006 | 20.32 | 20.64 | 20.32 | 20.53 | 19,599 | +0.32(+1.56%) |
Mar 23, 2006 | 19.90 | 20.22 | 19.81 | 20.22 | 12,812 | +0.14(+0.70%) |
Mar 22, 2006 | 19.79 | 20.31 | 19.70 | 20.08 | 21,155 | +0.19(+0.98%) |
Mar 21, 2006 | 20.06 | 20.12 | 19.67 | 19.88 | 27,049 | -0.20(-1.00%) |
Mar 20, 2006 | 20.24 | 20.24 | 19.92 | 20.08 | 16,643 | -0.15(-0.73%) |
Mar 17, 2006 | 20.18 | 20.23 | 20.04 | 20.23 | 89,018 | +0.17(+0.84%) |
Mar 16, 2006 | 20.28 | 20.54 | 20.06 | 20.06 | 15,357 | -0.07(-0.37%) |
Mar 15, 2006 | 19.92 | 20.24 | 19.78 | 20.14 | 39,755 | +0.39(+1.97%) |
Mar 14, 2006 | 19.61 | 19.87 | 19.61 | 19.75 | 24,519 | +0.13(+0.68%) |
Mar 13, 2006 | 19.63 | 19.89 | 19.61 | 19.61 | 10,847 | +0.21(+1.07%) |
Mar 10, 2006 | 19.07 | 19.55 | 19.07 | 19.40 | 5,618 | +0.29(+1.51%) |
Mar 09, 2006 | 19.49 | 19.62 | 19.06 | 19.12 | 53,657 | -0.38(-1.96%) |
Mar 08, 2006 | 20.17 | 20.17 | 19.22 | 19.50 | 40,817 | -0.53(-2.65%) |
Mar 07, 2006 | 20.25 | 20.25 | 20.03 | 20.03 | 6,538 | -0.19(-0.93%) |
Mar 06, 2006 | 20.09 | 20.22 | 19.98 | 20.22 | 10,171 | -0.17(-0.86%) |
Mar 03, 2006 | 20.22 | 20.47 | 20.22 | 20.39 | 20,120 | -0.08(-0.39%) |
Mar 02, 2006 | 20.42 | 20.47 | 20.24 | 20.47 | 16,649 | +0.13(+0.63%) |