Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.37 | 21.80 | 21.13 | 21.75 | 2,608,780 | +0.68(+3.22%) |
May 30, 2006 | 21.27 | 21.27 | 20.96 | 21.07 | 1,623,890 | -0.19(-0.90%) |
May 26, 2006 | 20.96 | 21.37 | 20.84 | 21.26 | 2,163,553 | +0.65(+3.14%) |
May 25, 2006 | 19.89 | 20.63 | 19.77 | 20.62 | 2,613,869 | +1.17(+6.03%) |
May 24, 2006 | 19.79 | 19.89 | 18.89 | 19.44 | 1,720,777 | -0.37(-1.87%) |
May 23, 2006 | 20.21 | 20.34 | 19.77 | 19.81 | 969,433 | -0.29(-1.45%) |
May 22, 2006 | 20.24 | 20.24 | 19.85 | 20.11 | 1,159,248 | -0.15(-0.76%) |
May 19, 2006 | 20.10 | 20.53 | 20.04 | 20.26 | 3,145,616 | +0.17(+0.85%) |
May 18, 2006 | 20.45 | 20.56 | 19.96 | 20.09 | 1,408,439 | -0.11(-0.55%) |
May 17, 2006 | 21.22 | 21.35 | 20.02 | 20.20 | 3,292,831 | +0.10(+0.47%) |
May 16, 2006 | 20.36 | 20.53 | 19.92 | 20.11 | 828,061 | -0.01(-0.03%) |
May 15, 2006 | 19.51 | 20.17 | 19.45 | 20.11 | 796,205 | +0.48(+2.43%) |
May 12, 2006 | 20.09 | 20.13 | 19.63 | 19.63 | 526,280 | -0.43(-2.14%) |
May 11, 2006 | 20.33 | 20.36 | 20.06 | 20.06 | 390,374 | -0.27(-1.33%) |
May 10, 2006 | 20.41 | 20.56 | 20.16 | 20.33 | 517,420 | -0.18(-0.88%) |
May 09, 2006 | 20.36 | 20.60 | 20.20 | 20.52 | 494,989 | +0.08(+0.42%) |
May 08, 2006 | 20.58 | 20.67 | 20.32 | 20.43 | 784,330 | -0.24(-1.15%) |
May 05, 2006 | 20.88 | 21.07 | 20.66 | 20.67 | 691,779 | +0.04(+0.18%) |
May 04, 2006 | 20.52 | 20.77 | 20.19 | 20.63 | 681,223 | +0.12(+0.57%) |
May 03, 2006 | 20.29 | 20.74 | 20.29 | 20.52 | 502,718 | +0.23(+1.15%) |
May 02, 2006 | 20.29 | 20.57 | 20.24 | 20.28 | 506,299 | +0.07(+0.37%) |
May 01, 2006 | 20.46 | 20.72 | 20.16 | 20.21 | 991,864 | -0.18(-0.86%) |
Apr 28, 2006 | 20.32 | 20.67 | 20.21 | 20.38 | 834,281 | +0.00(+0.00%) |
Apr 27, 2006 | 20.16 | 20.44 | 19.87 | 20.38 | 1,105,150 | +0.22(+1.11%) |
Apr 26, 2006 | 20.12 | 20.37 | 20.00 | 20.16 | 979,046 | +0.10(+0.48%) |
Apr 25, 2006 | 19.94 | 20.25 | 19.78 | 20.06 | 1,141,341 | +0.34(+1.72%) |
Apr 24, 2006 | 19.53 | 19.72 | 19.32 | 19.72 | 559,643 | +0.08(+0.41%) |
Apr 21, 2006 | 19.93 | 19.96 | 19.48 | 19.64 | 1,031,825 | -0.07(-0.38%) |
Apr 20, 2006 | 19.39 | 19.75 | 19.34 | 19.72 | 559,455 | +0.33(+1.72%) |
Apr 19, 2006 | 19.23 | 19.46 | 19.18 | 19.39 | 382,080 | +0.16(+0.83%) |
Apr 18, 2006 | 18.67 | 19.36 | 18.70 | 19.23 | 519,305 | +0.56(+2.98%) |
Apr 17, 2006 | 18.62 | 18.90 | 18.47 | 18.67 | 609,783 | +0.02(+0.09%) |
Apr 13, 2006 | 18.91 | 19.00 | 18.59 | 18.65 | 451,070 | -0.25(-1.35%) |
Apr 12, 2006 | 18.78 | 18.97 | 18.77 | 18.91 | 419,402 | +0.12(+0.65%) |
Apr 11, 2006 | 19.43 | 19.50 | 18.50 | 18.79 | 811,285 | -0.58(-2.99%) |
Apr 10, 2006 | 19.42 | 19.50 | 19.13 | 19.36 | 594,515 | -0.06(-0.30%) |
Apr 07, 2006 | 19.66 | 19.78 | 19.23 | 19.42 | 630,141 | -0.25(-1.29%) |
Apr 06, 2006 | 19.36 | 19.68 | 19.29 | 19.68 | 972,072 | +0.27(+1.39%) |
Apr 05, 2006 | 19.16 | 19.48 | 19.02 | 19.41 | 1,181,868 | +0.36(+1.89%) |
Apr 04, 2006 | 18.99 | 19.36 | 18.30 | 19.05 | 5,169,117 | +1.40(+7.94%) |
Apr 03, 2006 | 18.27 | 18.27 | 17.55 | 17.64 | 703,277 | -0.58(-3.17%) |
Mar 31, 2006 | 18.17 | 18.35 | 18.05 | 18.22 | 598,850 | +0.11(+0.59%) |
Mar 30, 2006 | 18.13 | 18.23 | 17.96 | 18.12 | 272,564 | -0.02(-0.09%) |
Mar 29, 2006 | 18.04 | 18.24 | 17.80 | 18.13 | 479,156 | +0.11(+0.62%) |
Mar 28, 2006 | 18.06 | 18.29 | 17.95 | 18.02 | 695,737 | -0.04(-0.21%) |
Mar 27, 2006 | 17.51 | 18.09 | 17.51 | 18.06 | 997,519 | +0.54(+3.06%) |
Mar 24, 2006 | 17.45 | 17.59 | 17.40 | 17.52 | 444,472 | +0.05(+0.30%) |
Mar 23, 2006 | 17.22 | 17.54 | 17.17 | 17.47 | 459,552 | +0.20(+1.14%) |
Mar 22, 2006 | 17.15 | 17.36 | 16.98 | 17.27 | 476,328 | +0.07(+0.40%) |
Mar 21, 2006 | 17.41 | 17.57 | 17.15 | 17.20 | 587,541 | -0.22(-1.25%) |
Mar 20, 2006 | 17.48 | 17.52 | 17.24 | 17.42 | 484,810 | -0.10(-0.55%) |
Mar 17, 2006 | 17.43 | 17.64 | 17.28 | 17.52 | 868,776 | +0.11(+0.61%) |
Mar 16, 2006 | 17.60 | 17.60 | 17.35 | 17.41 | 856,147 | -0.12(-0.70%) |
Mar 15, 2006 | 17.49 | 17.58 | 17.26 | 17.53 | 468,223 | +0.02(+0.09%) |
Mar 14, 2006 | 17.06 | 17.52 | 17.01 | 17.52 | 599,604 | +0.46(+2.67%) |
Mar 13, 2006 | 17.15 | 17.37 | 16.91 | 17.06 | 638,057 | -0.08(-0.50%) |
Mar 10, 2006 | 16.84 | 17.15 | 16.77 | 17.15 | 817,128 | +0.31(+1.83%) |
Mar 09, 2006 | 16.77 | 16.91 | 16.64 | 16.84 | 851,623 | +0.12(+0.70%) |
Mar 08, 2006 | 16.38 | 16.80 | 16.30 | 16.72 | 1,205,430 | +0.36(+2.17%) |
Mar 07, 2006 | 16.34 | 16.39 | 16.15 | 16.37 | 1,036,160 | -0.02(-0.10%) |
Mar 06, 2006 | 16.00 | 16.45 | 16.00 | 16.38 | 816,374 | -0.07(-0.45%) |
Mar 03, 2006 | 16.22 | 16.51 | 16.15 | 16.46 | 620,339 | +0.18(+1.11%) |
Mar 02, 2006 | 16.26 | 16.37 | 16.06 | 16.28 | 878,389 | -0.14(-0.87%) |