Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.05 | 19.45 | 19.00 | 19.24 | 1,344,879 | +0.57(+3.06%) |
May 30, 2006 | 19.00 | 19.00 | 18.62 | 18.67 | 508,096 | -0.32(-1.70%) |
May 26, 2006 | 18.68 | 19.07 | 18.66 | 18.99 | 773,365 | +0.45(+2.44%) |
May 25, 2006 | 18.74 | 18.77 | 18.45 | 18.54 | 1,240,484 | -0.17(-0.89%) |
May 24, 2006 | 18.98 | 19.14 | 18.61 | 18.71 | 721,872 | -0.24(-1.27%) |
May 23, 2006 | 19.10 | 19.21 | 18.88 | 18.95 | 1,186,390 | -0.10(-0.53%) |
May 22, 2006 | 18.78 | 19.09 | 18.66 | 19.05 | 667,778 | +0.06(+0.29%) |
May 19, 2006 | 18.96 | 19.09 | 18.77 | 18.99 | 623,982 | +0.07(+0.39%) |
May 18, 2006 | 18.97 | 19.08 | 18.81 | 18.92 | 895,429 | -0.06(-0.29%) |
May 17, 2006 | 18.96 | 19.13 | 18.82 | 18.98 | 991,802 | -0.17(-0.87%) |
May 16, 2006 | 19.22 | 19.26 | 19.03 | 19.14 | 816,185 | -0.14(-0.72%) |
May 15, 2006 | 19.28 | 19.37 | 19.04 | 19.28 | 1,615,676 | +0.01(+0.05%) |
May 12, 2006 | 19.34 | 19.48 | 19.23 | 19.27 | 1,143,245 | -0.09(-0.48%) |
May 11, 2006 | 19.66 | 19.66 | 19.33 | 19.36 | 2,445,304 | -0.37(-1.87%) |
May 10, 2006 | 19.81 | 19.83 | 19.64 | 19.73 | 458,555 | -0.10(-0.51%) |
May 09, 2006 | 19.99 | 20.00 | 19.79 | 19.83 | 692,711 | -0.16(-0.78%) |
May 08, 2006 | 20.12 | 20.27 | 19.99 | 19.99 | 844,370 | -0.02(-0.09%) |
May 05, 2006 | 19.97 | 20.07 | 19.88 | 20.01 | 614,551 | +0.04(+0.18%) |
May 04, 2006 | 19.84 | 20.13 | 19.84 | 19.97 | 1,385,856 | +0.14(+0.70%) |
May 03, 2006 | 19.83 | 19.91 | 19.52 | 19.83 | 975,216 | -0.07(-0.37%) |
May 02, 2006 | 19.99 | 20.15 | 19.83 | 19.91 | 976,083 | +0.01(+0.05%) |
May 01, 2006 | 19.83 | 20.17 | 19.83 | 19.90 | 1,447,973 | +0.12(+0.61%) |
Apr 28, 2006 | 20.31 | 20.31 | 19.63 | 19.78 | 1,606,028 | -0.54(-2.63%) |
Apr 27, 2006 | 20.02 | 20.57 | 19.83 | 20.31 | 741,927 | +0.17(+0.82%) |
Apr 26, 2006 | 20.11 | 20.42 | 20.06 | 20.15 | 711,465 | +0.09(+0.46%) |
Apr 25, 2006 | 20.44 | 20.44 | 19.99 | 20.05 | 1,281,895 | -0.42(-2.07%) |
Apr 24, 2006 | 20.80 | 20.85 | 20.42 | 20.48 | 637,099 | -0.38(-1.81%) |
Apr 21, 2006 | 20.91 | 21.02 | 20.70 | 20.86 | 650,541 | +0.08(+0.40%) |
Apr 20, 2006 | 20.97 | 21.10 | 20.75 | 20.77 | 799,165 | -0.07(-0.35%) |
Apr 19, 2006 | 20.83 | 20.89 | 20.71 | 20.85 | 312,208 | +0.02(+0.09%) |
Apr 18, 2006 | 20.52 | 20.90 | 20.52 | 20.83 | 823,231 | +0.30(+1.48%) |
Apr 17, 2006 | 20.76 | 21.13 | 20.42 | 20.52 | 896,839 | -0.13(-0.63%) |
Apr 13, 2006 | 20.52 | 20.77 | 20.52 | 20.65 | 518,937 | +0.14(+0.67%) |
Apr 12, 2006 | 20.51 | 20.88 | 20.49 | 20.52 | 866,810 | -0.01(-0.04%) |
Apr 11, 2006 | 20.83 | 20.88 | 20.38 | 20.52 | 981,287 | -0.35(-1.68%) |
Apr 10, 2006 | 21.03 | 21.04 | 20.79 | 20.88 | 1,137,282 | -0.20(-0.96%) |
Apr 07, 2006 | 21.17 | 21.31 | 20.92 | 21.08 | 773,256 | -0.18(-0.87%) |
Apr 06, 2006 | 21.24 | 21.38 | 21.19 | 21.26 | 1,008,063 | -0.06(-0.26%) |
Apr 05, 2006 | 21.59 | 21.59 | 21.24 | 21.32 | 962,316 | -0.27(-1.24%) |
Apr 04, 2006 | 21.52 | 21.75 | 21.51 | 21.59 | 1,358,755 | -0.25(-1.14%) |
Apr 03, 2006 | 21.66 | 22.01 | 21.60 | 21.83 | 1,313,441 | +0.18(+0.85%) |
Mar 31, 2006 | 21.71 | 21.71 | 21.43 | 21.65 | 451,726 | +0.18(+0.86%) |
Mar 30, 2006 | 21.56 | 21.77 | 21.43 | 21.47 | 491,619 | -0.13(-0.60%) |
Mar 29, 2006 | 21.32 | 21.62 | 21.18 | 21.59 | 734,881 | +0.24(+1.12%) |
Mar 28, 2006 | 21.39 | 21.44 | 21.25 | 21.36 | 864,751 | -0.04(-0.17%) |
Mar 27, 2006 | 21.29 | 21.42 | 21.23 | 21.39 | 691,193 | -0.01(-0.04%) |
Mar 24, 2006 | 21.23 | 21.42 | 21.21 | 21.40 | 403,485 | +0.12(+0.56%) |
Mar 23, 2006 | 21.24 | 21.33 | 21.14 | 21.28 | 667,561 | -0.05(-0.22%) |
Mar 22, 2006 | 21.28 | 21.37 | 21.01 | 21.33 | 603,060 | +0.06(+0.26%) |
Mar 21, 2006 | 21.38 | 21.41 | 21.14 | 21.27 | 754,177 | -0.18(-0.86%) |
Mar 20, 2006 | 21.66 | 21.67 | 21.44 | 21.46 | 1,256,637 | -0.13(-0.60%) |
Mar 17, 2006 | 21.79 | 21.79 | 21.51 | 21.59 | 877,543 | -0.09(-0.43%) |
Mar 16, 2006 | 21.98 | 22.04 | 21.50 | 21.68 | 1,052,943 | -0.30(-1.38%) |
Mar 15, 2006 | 21.74 | 22.00 | 21.65 | 21.98 | 398,173 | +0.25(+1.15%) |
Mar 14, 2006 | 21.59 | 21.81 | 21.46 | 21.73 | 567,611 | +0.05(+0.21%) |
Mar 13, 2006 | 21.54 | 21.82 | 21.54 | 21.69 | 761,549 | +0.24(+1.12%) |
Mar 10, 2006 | 21.22 | 21.45 | 21.12 | 21.45 | 522,731 | +0.22(+1.04%) |
Mar 09, 2006 | 21.54 | 21.54 | 21.14 | 21.23 | 490,643 | -0.24(-1.12%) |
Mar 08, 2006 | 21.40 | 21.57 | 21.03 | 21.47 | 703,335 | +0.06(+0.30%) |
Mar 07, 2006 | 21.59 | 21.65 | 21.40 | 21.40 | 342,778 | -0.22(-1.02%) |
Mar 06, 2006 | 22.04 | 22.04 | 21.55 | 21.62 | 578,777 | -0.42(-1.88%) |
Mar 03, 2006 | 21.80 | 22.08 | 21.77 | 22.04 | 679,594 | +0.01(+0.04%) |
Mar 02, 2006 | 22.12 | 22.12 | 21.90 | 22.03 | 882,854 | -0.18(-0.83%) |