Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.85 | 19.93 | 19.23 | 19.40 | 819,689 | -0.56(-2.78%) |
May 30, 2006 | 20.45 | 20.45 | 19.96 | 19.96 | 252,877 | -0.56(-2.71%) |
May 26, 2006 | 20.43 | 20.74 | 20.33 | 20.52 | 186,595 | +0.14(+0.68%) |
May 25, 2006 | 19.98 | 20.40 | 19.88 | 20.38 | 186,776 | +0.51(+2.57%) |
May 24, 2006 | 19.57 | 19.93 | 19.39 | 19.87 | 274,490 | +0.27(+1.36%) |
May 23, 2006 | 20.02 | 20.24 | 19.54 | 19.60 | 274,850 | -0.29(-1.45%) |
May 22, 2006 | 19.96 | 20.05 | 19.62 | 19.89 | 218,835 | -0.19(-0.97%) |
May 19, 2006 | 19.71 | 20.42 | 19.61 | 20.08 | 408,313 | +0.29(+1.46%) |
May 18, 2006 | 20.09 | 20.35 | 19.77 | 19.79 | 212,712 | -0.24(-1.22%) |
May 17, 2006 | 20.02 | 20.24 | 19.85 | 20.04 | 294,843 | -0.24(-1.18%) |
May 16, 2006 | 20.48 | 20.74 | 20.28 | 20.28 | 127,879 | -0.12(-0.57%) |
May 15, 2006 | 19.96 | 20.44 | 19.82 | 20.39 | 424,523 | +0.30(+1.49%) |
May 12, 2006 | 20.38 | 20.38 | 19.90 | 20.09 | 365,266 | -0.42(-2.06%) |
May 11, 2006 | 21.15 | 21.28 | 20.50 | 20.52 | 305,649 | -0.69(-3.27%) |
May 10, 2006 | 21.35 | 21.44 | 21.09 | 21.21 | 227,841 | -0.23(-1.06%) |
May 09, 2006 | 21.39 | 21.63 | 21.38 | 21.44 | 226,040 | -0.06(-0.28%) |
May 08, 2006 | 21.29 | 21.59 | 21.16 | 21.50 | 394,084 | +0.09(+0.44%) |
May 05, 2006 | 21.21 | 21.75 | 21.15 | 21.40 | 450,819 | +0.32(+1.50%) |
May 04, 2006 | 20.74 | 21.15 | 20.73 | 21.09 | 221,177 | +0.35(+1.69%) |
May 03, 2006 | 20.50 | 20.78 | 20.43 | 20.74 | 477,836 | +0.25(+1.22%) |
May 02, 2006 | 20.15 | 20.63 | 19.98 | 20.49 | 1,621,907 | +0.35(+1.74%) |
May 01, 2006 | 20.76 | 20.82 | 20.03 | 20.14 | 317,537 | -0.56(-2.68%) |
Apr 28, 2006 | 20.68 | 20.96 | 20.37 | 20.69 | 332,486 | -0.10(-0.48%) |
Apr 27, 2006 | 20.34 | 21.18 | 20.15 | 20.79 | 598,331 | +0.32(+1.55%) |
Apr 26, 2006 | 20.71 | 20.76 | 20.38 | 20.48 | 369,229 | -0.18(-0.86%) |
Apr 25, 2006 | 20.65 | 20.77 | 20.48 | 20.65 | 290,700 | -0.11(-0.54%) |
Apr 24, 2006 | 20.53 | 20.90 | 20.18 | 20.76 | 346,535 | +0.12(+0.59%) |
Apr 21, 2006 | 21.35 | 21.35 | 20.27 | 20.64 | 471,712 | -0.32(-1.51%) |
Apr 20, 2006 | 20.96 | 21.14 | 20.70 | 20.96 | 759,171 | +0.37(+1.78%) |
Apr 19, 2006 | 19.71 | 20.61 | 19.71 | 20.59 | 581,401 | +0.49(+2.46%) |
Apr 18, 2006 | 19.15 | 20.10 | 19.15 | 20.10 | 431,187 | +1.02(+5.36%) |
Apr 17, 2006 | 19.17 | 19.35 | 19.00 | 19.08 | 168,044 | -0.19(-1.01%) |
Apr 13, 2006 | 19.59 | 19.55 | 19.16 | 19.27 | 204,426 | -0.32(-1.62%) |
Apr 12, 2006 | 19.38 | 19.68 | 19.32 | 19.59 | 169,845 | +0.16(+0.80%) |
Apr 11, 2006 | 19.73 | 19.81 | 19.40 | 19.43 | 336,629 | -0.32(-1.60%) |
Apr 10, 2006 | 19.88 | 20.27 | 19.48 | 19.75 | 428,306 | -0.21(-1.06%) |
Apr 07, 2006 | 19.95 | 20.23 | 19.91 | 19.96 | 512,058 | +0.00(+0.00%) |
Apr 06, 2006 | 19.82 | 20.08 | 19.72 | 19.96 | 228,561 | +0.06(+0.28%) |
Apr 05, 2006 | 19.82 | 19.96 | 19.57 | 19.90 | 237,567 | +0.14(+0.73%) |
Apr 04, 2006 | 19.84 | 20.05 | 19.71 | 19.76 | 196,682 | -0.18(-0.92%) |
Apr 03, 2006 | 20.29 | 20.34 | 19.88 | 19.94 | 335,368 | -0.22(-1.10%) |
Mar 31, 2006 | 20.13 | 20.33 | 20.10 | 20.17 | 468,470 | +0.13(+0.66%) |
Mar 30, 2006 | 20.27 | 20.28 | 19.99 | 20.03 | 364,366 | -0.22(-1.07%) |
Mar 29, 2006 | 19.82 | 20.25 | 19.82 | 20.25 | 304,569 | +0.46(+2.30%) |
Mar 28, 2006 | 19.57 | 19.86 | 19.44 | 19.79 | 245,132 | +0.25(+1.28%) |
Mar 27, 2006 | 19.60 | 19.66 | 19.41 | 19.54 | 254,498 | -0.17(-0.85%) |
Mar 24, 2006 | 19.65 | 19.77 | 19.46 | 19.71 | 282,235 | +0.10(+0.51%) |
Mar 23, 2006 | 19.49 | 19.61 | 19.29 | 19.61 | 198,303 | +0.16(+0.83%) |
Mar 22, 2006 | 19.13 | 19.49 | 19.04 | 19.45 | 452,981 | +0.32(+1.68%) |
Mar 21, 2006 | 19.43 | 19.58 | 18.97 | 19.13 | 313,214 | -0.41(-2.10%) |
Mar 20, 2006 | 19.63 | 19.63 | 19.32 | 19.54 | 250,175 | -0.16(-0.79%) |
Mar 17, 2006 | 19.61 | 19.74 | 19.35 | 19.69 | 771,239 | +0.23(+1.20%) |
Mar 16, 2006 | 19.21 | 19.46 | 19.16 | 19.46 | 284,216 | +0.14(+0.72%) |
Mar 15, 2006 | 18.90 | 19.35 | 18.83 | 19.32 | 317,717 | +0.42(+2.23%) |
Mar 14, 2006 | 18.72 | 19.05 | 18.63 | 18.90 | 381,116 | -0.11(-0.56%) |
Mar 13, 2006 | 19.23 | 19.45 | 18.87 | 19.00 | 228,742 | -0.23(-1.21%) |
Mar 10, 2006 | 18.77 | 19.32 | 18.69 | 19.24 | 390,662 | +0.43(+2.30%) |
Mar 09, 2006 | 18.62 | 18.90 | 18.54 | 18.80 | 298,265 | +0.22(+1.17%) |
Mar 08, 2006 | 18.48 | 18.59 | 18.28 | 18.59 | 300,786 | +0.04(+0.24%) |
Mar 07, 2006 | 18.84 | 18.85 | 18.52 | 18.54 | 170,565 | -0.36(-1.88%) |
Mar 06, 2006 | 18.54 | 18.96 | 18.43 | 18.90 | 245,672 | +0.37(+2.01%) |
Mar 03, 2006 | 18.46 | 18.70 | 18.29 | 18.53 | 420,020 | +0.05(+0.27%) |
Mar 02, 2006 | 18.69 | 18.69 | 18.36 | 18.48 | 205,867 | -0.22(-1.16%) |