Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.45 | 19.76 | 19.14 | 19.65 | 346,281 | +0.31(+1.59%) |
May 30, 2006 | 20.19 | 20.35 | 19.32 | 19.34 | 232,823 | -0.84(-4.17%) |
May 26, 2006 | 20.24 | 20.52 | 20.01 | 20.18 | 174,260 | +0.03(+0.13%) |
May 25, 2006 | 19.94 | 20.16 | 19.68 | 20.16 | 213,748 | +0.54(+2.77%) |
May 24, 2006 | 19.08 | 19.74 | 18.88 | 19.61 | 229,359 | +0.39(+2.05%) |
May 23, 2006 | 19.89 | 20.01 | 19.17 | 19.22 | 216,862 | -0.54(-2.75%) |
May 22, 2006 | 18.99 | 20.16 | 18.82 | 19.76 | 314,168 | +0.70(+3.68%) |
May 19, 2006 | 19.31 | 19.64 | 18.98 | 19.06 | 266,041 | -0.28(-1.45%) |
May 18, 2006 | 19.34 | 19.44 | 19.17 | 19.34 | 288,760 | +0.14(+0.73%) |
May 17, 2006 | 19.31 | 19.62 | 19.09 | 19.20 | 296,695 | -0.25(-1.26%) |
May 16, 2006 | 19.03 | 19.65 | 18.94 | 19.45 | 456,715 | +0.54(+2.88%) |
May 15, 2006 | 18.93 | 19.05 | 18.67 | 18.90 | 275,565 | -0.14(-0.74%) |
May 12, 2006 | 19.26 | 19.30 | 18.70 | 19.04 | 359,388 | -0.21(-1.09%) |
May 11, 2006 | 19.81 | 19.81 | 19.21 | 19.25 | 291,141 | -0.50(-2.53%) |
May 10, 2006 | 20.08 | 20.09 | 19.55 | 19.75 | 330,586 | -0.28(-1.40%) |
May 09, 2006 | 20.11 | 20.11 | 19.81 | 20.03 | 209,494 | -0.06(-0.31%) |
May 08, 2006 | 20.00 | 20.37 | 20.00 | 20.09 | 236,028 | -0.02(-0.09%) |
May 05, 2006 | 20.17 | 20.38 | 20.05 | 20.11 | 205,899 | +0.14(+0.70%) |
May 04, 2006 | 19.82 | 19.99 | 19.66 | 19.97 | 287,972 | +0.22(+1.11%) |
May 03, 2006 | 19.52 | 19.95 | 19.52 | 19.75 | 621,123 | +0.30(+1.53%) |
May 02, 2006 | 19.16 | 19.56 | 18.88 | 19.45 | 455,121 | +0.42(+2.21%) |
May 01, 2006 | 18.85 | 19.28 | 18.79 | 19.03 | 592,406 | +0.26(+1.40%) |
Apr 28, 2006 | 18.11 | 18.87 | 17.81 | 18.77 | 914,639 | +0.66(+3.63%) |
Apr 27, 2006 | 18.20 | 18.60 | 17.94 | 18.11 | 384,800 | -0.10(-0.53%) |
Apr 26, 2006 | 18.36 | 18.42 | 18.16 | 18.21 | 357,323 | -0.01(-0.05%) |
Apr 25, 2006 | 18.60 | 18.60 | 18.16 | 18.22 | 485,896 | -0.26(-1.42%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.44 | 18.48 | 379,331 | -0.25(-1.36%) |
Apr 21, 2006 | 19.00 | 19.00 | 18.52 | 18.73 | 722,354 | -0.11(-0.56%) |
Apr 20, 2006 | 19.00 | 19.05 | 18.73 | 18.84 | 604,820 | -0.18(-0.92%) |
Apr 19, 2006 | 19.04 | 19.27 | 18.87 | 19.02 | 312,413 | +0.02(+0.09%) |
Apr 18, 2006 | 18.95 | 19.13 | 18.85 | 19.00 | 508,561 | +0.04(+0.23%) |
Apr 17, 2006 | 19.39 | 19.60 | 18.75 | 18.95 | 550,434 | -0.47(-2.44%) |
Apr 13, 2006 | 19.47 | 19.81 | 19.31 | 19.43 | 101,875 | -0.04(-0.22%) |
Apr 12, 2006 | 19.61 | 19.71 | 19.37 | 19.47 | 132,716 | -0.14(-0.72%) |
Apr 11, 2006 | 19.88 | 19.88 | 19.48 | 19.61 | 335,437 | -0.16(-0.80%) |
Apr 10, 2006 | 19.49 | 19.88 | 19.33 | 19.77 | 273,227 | +0.18(+0.90%) |
Apr 07, 2006 | 19.84 | 20.04 | 19.53 | 19.59 | 228,861 | -0.15(-0.76%) |
Apr 06, 2006 | 19.83 | 19.93 | 19.67 | 19.74 | 186,533 | -0.07(-0.35%) |
Apr 05, 2006 | 19.81 | 19.89 | 19.57 | 19.81 | 368,718 | +0.08(+0.40%) |
Apr 04, 2006 | 19.77 | 20.09 | 19.52 | 19.74 | 481,618 | +0.13(+0.67%) |
Apr 03, 2006 | 20.11 | 20.41 | 19.52 | 19.60 | 373,918 | -0.46(-2.32%) |
Mar 31, 2006 | 19.87 | 20.09 | 19.81 | 20.07 | 514,944 | +0.30(+1.51%) |
Mar 30, 2006 | 19.67 | 19.83 | 19.59 | 19.77 | 377,435 | +0.13(+0.67%) |
Mar 29, 2006 | 19.61 | 19.93 | 19.32 | 19.64 | 476,506 | +0.01(+0.04%) |
Mar 28, 2006 | 20.15 | 20.38 | 19.58 | 19.63 | 562,040 | -0.59(-2.91%) |
Mar 27, 2006 | 20.02 | 20.25 | 20.02 | 20.22 | 174,465 | +0.07(+0.35%) |
Mar 24, 2006 | 20.19 | 20.32 | 19.90 | 20.15 | 287,780 | -0.06(-0.30%) |
Mar 23, 2006 | 20.33 | 20.38 | 19.85 | 20.21 | 305,753 | +0.02(+0.09%) |
Mar 22, 2006 | 20.05 | 20.33 | 19.80 | 20.19 | 330,140 | +0.17(+0.83%) |
Mar 21, 2006 | 20.30 | 20.58 | 20.01 | 20.02 | 406,132 | -0.24(-1.17%) |
Mar 20, 2006 | 20.41 | 20.62 | 20.15 | 20.26 | 349,992 | -0.26(-1.28%) |
Mar 17, 2006 | 20.99 | 21.00 | 20.46 | 20.52 | 610,751 | -0.36(-1.72%) |
Mar 16, 2006 | 20.36 | 20.88 | 19.81 | 20.88 | 445,678 | +0.61(+3.03%) |
Mar 15, 2006 | 20.52 | 20.59 | 20.24 | 20.27 | 370,319 | -0.19(-0.94%) |
Mar 14, 2006 | 20.86 | 20.86 | 20.26 | 20.46 | 722,853 | -0.45(-2.14%) |
Mar 13, 2006 | 20.24 | 21.34 | 20.19 | 20.91 | 868,090 | +0.68(+3.34%) |
Mar 10, 2006 | 20.02 | 20.48 | 19.71 | 20.24 | 1,082,558 | -0.14(-0.69%) |
Mar 09, 2006 | 22.28 | 22.29 | 19.69 | 20.38 | 1,549,903 | -2.68(-11.61%) |
Mar 08, 2006 | 23.03 | 23.19 | 22.58 | 23.05 | 242,353 | +0.06(+0.27%) |
Mar 07, 2006 | 22.92 | 23.34 | 22.55 | 22.99 | 185,781 | -0.13(-0.57%) |
Mar 06, 2006 | 23.57 | 23.71 | 22.96 | 23.12 | 155,158 | -0.31(-1.31%) |
Mar 03, 2006 | 23.70 | 23.87 | 23.40 | 23.43 | 219,995 | -0.28(-1.18%) |
Mar 02, 2006 | 23.69 | 23.79 | 23.25 | 23.71 | 341,386 | +0.01(+0.04%) |