Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.96 | 20.02 | 19.58 | 20.02 | 206,522 | +0.12(+0.60%) |
May 30, 2006 | 20.00 | 20.35 | 19.78 | 19.90 | 93,119 | -0.38(-1.85%) |
May 26, 2006 | 19.79 | 20.28 | 19.79 | 20.28 | 65,858 | +0.09(+0.44%) |
May 25, 2006 | 20.10 | 20.19 | 19.82 | 20.19 | 38,234 | +0.21(+1.07%) |
May 24, 2006 | 19.66 | 20.08 | 19.37 | 19.97 | 158,796 | +0.31(+1.58%) |
May 23, 2006 | 19.40 | 19.80 | 19.37 | 19.66 | 142,776 | +0.32(+1.66%) |
May 22, 2006 | 19.37 | 19.62 | 18.98 | 19.34 | 74,464 | -0.14(-0.73%) |
May 19, 2006 | 19.16 | 19.65 | 19.13 | 19.48 | 84,879 | +0.14(+0.74%) |
May 18, 2006 | 19.51 | 19.70 | 19.34 | 19.34 | 42,723 | -0.07(-0.34%) |
May 17, 2006 | 19.26 | 19.50 | 18.98 | 19.41 | 80,237 | -0.04(-0.21%) |
May 16, 2006 | 19.40 | 19.62 | 19.32 | 19.45 | 34,729 | +0.04(+0.21%) |
May 15, 2006 | 19.06 | 19.53 | 18.92 | 19.41 | 88,324 | +0.16(+0.84%) |
May 12, 2006 | 19.37 | 19.59 | 19.19 | 19.25 | 77,901 | -0.17(-0.86%) |
May 11, 2006 | 20.07 | 20.09 | 19.40 | 19.41 | 79,176 | -0.76(-3.75%) |
May 10, 2006 | 20.38 | 20.38 | 20.06 | 20.17 | 55,212 | -0.20(-0.97%) |
May 09, 2006 | 20.22 | 20.46 | 20.07 | 20.37 | 69,739 | +0.09(+0.44%) |
May 08, 2006 | 20.37 | 20.38 | 20.09 | 20.28 | 73,378 | -0.09(-0.44%) |
May 05, 2006 | 20.55 | 20.70 | 20.32 | 20.37 | 63,872 | -0.09(-0.44%) |
May 04, 2006 | 20.62 | 20.62 | 20.31 | 20.46 | 50,690 | -0.11(-0.55%) |
May 03, 2006 | 20.46 | 20.60 | 20.09 | 20.57 | 53,593 | +0.13(+0.64%) |
May 02, 2006 | 20.13 | 20.46 | 19.94 | 20.44 | 78,735 | +0.34(+1.69%) |
May 01, 2006 | 20.03 | 20.33 | 19.91 | 20.10 | 119,872 | -0.01(-0.06%) |
Apr 28, 2006 | 20.03 | 20.27 | 19.90 | 20.11 | 49,005 | -0.02(-0.12%) |
Apr 27, 2006 | 20.34 | 20.64 | 19.99 | 20.13 | 62,160 | -0.30(-1.49%) |
Apr 26, 2006 | 20.00 | 20.44 | 19.94 | 20.44 | 55,095 | +0.35(+1.72%) |
Apr 25, 2006 | 20.25 | 20.25 | 19.81 | 20.09 | 59,148 | +0.07(+0.33%) |
Apr 24, 2006 | 20.52 | 20.53 | 20.00 | 20.03 | 86,762 | -0.55(-2.66%) |
Apr 21, 2006 | 21.09 | 21.16 | 20.52 | 20.57 | 98,683 | -0.44(-2.10%) |
Apr 20, 2006 | 20.96 | 21.12 | 20.66 | 21.02 | 52,521 | -0.09(-0.42%) |
Apr 19, 2006 | 20.78 | 21.12 | 20.71 | 21.11 | 88,071 | +0.26(+1.26%) |
Apr 18, 2006 | 20.03 | 20.84 | 20.07 | 20.84 | 105,852 | +0.81(+4.05%) |
Apr 17, 2006 | 20.45 | 20.72 | 19.91 | 20.03 | 104,805 | -0.46(-2.24%) |
Apr 13, 2006 | 20.06 | 20.51 | 19.96 | 20.49 | 84,073 | +0.35(+1.72%) |
Apr 12, 2006 | 19.90 | 20.15 | 19.87 | 20.15 | 78,755 | +0.24(+1.23%) |
Apr 11, 2006 | 20.50 | 20.68 | 19.90 | 19.90 | 52,282 | -0.59(-2.88%) |
Apr 10, 2006 | 20.25 | 20.62 | 20.19 | 20.49 | 132,615 | +0.24(+1.18%) |
Apr 07, 2006 | 20.53 | 20.73 | 20.12 | 20.25 | 106,082 | -0.30(-1.45%) |
Apr 06, 2006 | 20.71 | 20.82 | 20.50 | 20.55 | 153,713 | -0.32(-1.51%) |
Apr 05, 2006 | 20.23 | 20.94 | 20.07 | 20.87 | 165,999 | +0.71(+3.55%) |
Apr 04, 2006 | 20.02 | 20.21 | 19.94 | 20.15 | 101,808 | +0.19(+0.96%) |
Apr 03, 2006 | 19.98 | 20.24 | 19.84 | 19.96 | 116,069 | +0.02(+0.12%) |
Mar 31, 2006 | 20.65 | 20.71 | 19.85 | 19.94 | 139,154 | -0.75(-3.63%) |
Mar 30, 2006 | 20.56 | 20.74 | 20.38 | 20.69 | 66,809 | +0.07(+0.35%) |
Mar 29, 2006 | 20.31 | 20.68 | 20.15 | 20.62 | 74,660 | +0.29(+1.44%) |
Mar 28, 2006 | 20.59 | 20.59 | 20.21 | 20.32 | 95,697 | -0.22(-1.07%) |
Mar 27, 2006 | 21.07 | 21.07 | 20.53 | 20.55 | 93,398 | -0.51(-2.41%) |
Mar 24, 2006 | 20.97 | 21.15 | 20.87 | 21.05 | 79,579 | +0.11(+0.51%) |
Mar 23, 2006 | 20.71 | 20.96 | 20.71 | 20.94 | 94,821 | +0.15(+0.72%) |
Mar 22, 2006 | 20.33 | 20.83 | 20.28 | 20.80 | 108,415 | +0.49(+2.44%) |
Mar 21, 2006 | 20.60 | 20.85 | 20.27 | 20.30 | 143,777 | -0.37(-1.79%) |
Mar 20, 2006 | 20.73 | 20.82 | 20.53 | 20.67 | 88,148 | -0.10(-0.49%) |
Mar 17, 2006 | 20.39 | 20.78 | 20.32 | 20.77 | 296,709 | +0.48(+2.38%) |
Mar 16, 2006 | 20.52 | 20.63 | 20.26 | 20.29 | 72,817 | -0.13(-0.61%) |
Mar 15, 2006 | 20.26 | 20.41 | 20.12 | 20.41 | 110,065 | +0.17(+0.82%) |
Mar 14, 2006 | 20.00 | 20.25 | 19.90 | 20.25 | 199,692 | +0.20(+0.98%) |
Mar 13, 2006 | 20.21 | 20.27 | 20.03 | 20.05 | 105,960 | -0.15(-0.74%) |
Mar 10, 2006 | 20.13 | 20.26 | 20.09 | 20.20 | 87,873 | +0.02(+0.12%) |
Mar 09, 2006 | 20.22 | 20.27 | 20.01 | 20.18 | 244,748 | +0.03(+0.15%) |
Mar 08, 2006 | 20.26 | 20.43 | 20.10 | 20.15 | 111,229 | -0.21(-1.05%) |
Mar 07, 2006 | 20.30 | 20.52 | 20.21 | 20.36 | 79,851 | -0.16(-0.78%) |
Mar 06, 2006 | 20.27 | 20.53 | 20.03 | 20.52 | 58,198 | +0.22(+1.09%) |
Mar 03, 2006 | 20.35 | 20.61 | 20.20 | 20.30 | 42,359 | -0.18(-0.87%) |
Mar 02, 2006 | 20.30 | 20.58 | 20.21 | 20.48 | 102,549 | +0.17(+0.82%) |