Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.16 | 19.59 | 18.87 | 19.52 | 1,647,954 | +0.39(+2.04%) |
May 30, 2006 | 19.96 | 19.96 | 19.07 | 19.13 | 1,602,585 | -0.99(-4.92%) |
May 26, 2006 | 19.73 | 20.59 | 19.59 | 20.11 | 2,433,517 | +0.56(+2.86%) |
May 25, 2006 | 19.94 | 19.94 | 19.07 | 19.56 | 1,583,033 | -0.04(-0.20%) |
May 24, 2006 | 18.89 | 19.84 | 18.51 | 19.60 | 3,537,919 | +0.71(+3.76%) |
May 23, 2006 | 19.14 | 19.73 | 18.87 | 18.89 | 1,619,253 | -0.13(-0.67%) |
May 22, 2006 | 18.79 | 19.15 | 18.65 | 19.01 | 1,924,430 | +0.13(+0.68%) |
May 19, 2006 | 18.95 | 19.28 | 18.36 | 18.89 | 3,799,731 | -0.06(-0.29%) |
May 18, 2006 | 19.56 | 19.83 | 18.89 | 18.94 | 1,335,884 | -0.52(-2.66%) |
May 17, 2006 | 20.05 | 20.26 | 19.36 | 19.46 | 1,818,401 | -0.85(-4.17%) |
May 16, 2006 | 20.08 | 20.65 | 19.92 | 20.31 | 2,146,513 | +0.17(+0.83%) |
May 15, 2006 | 19.80 | 20.19 | 19.39 | 20.14 | 3,323,982 | +0.02(+0.12%) |
May 12, 2006 | 20.79 | 20.79 | 19.80 | 20.11 | 4,170,205 | -1.48(-6.84%) |
May 11, 2006 | 22.01 | 22.28 | 21.56 | 21.59 | 1,737,815 | -0.45(-2.06%) |
May 10, 2006 | 22.47 | 22.52 | 21.81 | 22.05 | 2,900,494 | -0.59(-2.61%) |
May 09, 2006 | 22.77 | 22.89 | 22.36 | 22.64 | 1,965,538 | -0.13(-0.56%) |
May 08, 2006 | 21.62 | 22.79 | 21.41 | 22.76 | 3,432,517 | +1.02(+4.70%) |
May 05, 2006 | 21.78 | 21.94 | 21.66 | 21.74 | 2,535,285 | -0.02(-0.07%) |
May 04, 2006 | 21.54 | 22.05 | 21.52 | 21.76 | 3,372,860 | +0.22(+1.00%) |
May 03, 2006 | 21.99 | 22.12 | 21.36 | 21.54 | 3,327,992 | -0.45(-2.03%) |
May 02, 2006 | 21.54 | 22.34 | 21.38 | 21.99 | 6,614,000 | +1.00(+4.75%) |
May 01, 2006 | 19.55 | 22.18 | 19.55 | 20.99 | 11,134,500 | +2.11(+11.15%) |
Apr 28, 2006 | 18.88 | 19.31 | 18.83 | 18.89 | 2,935,837 | -0.10(-0.55%) |
Apr 27, 2006 | 19.29 | 19.29 | 18.65 | 18.99 | 3,295,156 | +0.02(+0.08%) |
Apr 26, 2006 | 18.61 | 19.14 | 18.60 | 18.97 | 1,800,730 | +0.30(+1.58%) |
Apr 25, 2006 | 18.69 | 18.87 | 18.46 | 18.68 | 1,432,763 | -0.01(-0.04%) |
Apr 24, 2006 | 18.67 | 18.75 | 18.50 | 18.69 | 912,647 | -0.02(-0.09%) |
Apr 21, 2006 | 18.69 | 18.94 | 18.52 | 18.70 | 1,606,846 | +0.01(+0.04%) |
Apr 20, 2006 | 19.15 | 19.16 | 18.37 | 18.69 | 2,468,860 | -0.61(-3.18%) |
Apr 19, 2006 | 18.55 | 19.50 | 18.54 | 19.31 | 4,549,326 | +0.73(+3.91%) |
Apr 18, 2006 | 18.28 | 18.61 | 18.18 | 18.58 | 2,767,771 | +0.31(+1.70%) |
Apr 17, 2006 | 18.06 | 18.27 | 18.02 | 18.27 | 1,171,076 | +0.22(+1.19%) |
Apr 13, 2006 | 17.92 | 18.30 | 17.68 | 18.06 | 1,260,060 | +0.14(+0.76%) |
Apr 12, 2006 | 17.52 | 18.18 | 17.50 | 17.92 | 3,011,035 | +0.48(+2.74%) |
Apr 11, 2006 | 17.13 | 17.96 | 17.06 | 17.44 | 3,433,895 | +0.38(+2.25%) |
Apr 10, 2006 | 17.15 | 17.25 | 16.99 | 17.06 | 1,617,624 | -0.09(-0.51%) |
Apr 07, 2006 | 17.27 | 17.39 | 17.00 | 17.15 | 2,116,058 | -0.06(-0.37%) |
Apr 06, 2006 | 17.09 | 17.25 | 16.84 | 17.21 | 1,373,232 | +0.12(+0.70%) |
Apr 05, 2006 | 16.74 | 17.15 | 16.60 | 17.09 | 1,688,686 | +0.35(+2.10%) |
Apr 04, 2006 | 16.24 | 16.83 | 16.22 | 16.74 | 1,892,722 | +0.26(+1.55%) |
Apr 03, 2006 | 16.75 | 16.92 | 16.42 | 16.48 | 2,403,438 | -0.06(-0.39%) |
Mar 31, 2006 | 16.72 | 16.79 | 16.52 | 16.55 | 2,130,973 | -0.10(-0.58%) |
Mar 30, 2006 | 16.68 | 16.76 | 16.49 | 16.64 | 1,807,748 | +0.05(+0.29%) |
Mar 29, 2006 | 16.64 | 16.76 | 16.13 | 16.60 | 2,328,366 | +0.35(+2.16%) |
Mar 28, 2006 | 16.72 | 16.72 | 16.19 | 16.25 | 1,316,709 | -0.50(-3.00%) |
Mar 27, 2006 | 16.09 | 16.84 | 16.02 | 16.75 | 2,380,879 | +0.65(+4.07%) |
Mar 24, 2006 | 16.03 | 16.10 | 15.85 | 16.09 | 849,356 | +0.08(+0.50%) |
Mar 23, 2006 | 15.96 | 16.09 | 15.84 | 16.01 | 652,338 | +0.01(+0.05%) |
Mar 22, 2006 | 15.54 | 16.02 | 15.54 | 16.01 | 1,234,367 | +0.47(+3.03%) |
Mar 21, 2006 | 15.97 | 15.99 | 15.53 | 15.54 | 1,272,217 | -0.44(-2.75%) |
Mar 20, 2006 | 16.08 | 16.11 | 15.88 | 15.97 | 1,184,361 | -0.10(-0.65%) |
Mar 17, 2006 | 15.85 | 16.09 | 15.82 | 16.08 | 1,921,547 | +0.23(+1.46%) |
Mar 16, 2006 | 15.96 | 16.05 | 15.80 | 15.85 | 1,265,825 | -0.03(-0.20%) |
Mar 15, 2006 | 15.50 | 16.01 | 15.50 | 15.88 | 1,520,369 | +0.38(+2.42%) |
Mar 14, 2006 | 15.17 | 15.57 | 15.16 | 15.50 | 1,433,891 | +0.24(+1.57%) |
Mar 13, 2006 | 15.20 | 15.37 | 15.07 | 15.26 | 1,133,101 | +0.15(+1.00%) |
Mar 10, 2006 | 14.85 | 15.17 | 14.62 | 15.11 | 2,202,912 | +0.34(+2.32%) |
Mar 09, 2006 | 14.58 | 15.04 | 14.54 | 14.77 | 2,387,020 | +0.19(+1.31%) |
Mar 08, 2006 | 14.82 | 14.87 | 14.35 | 14.58 | 2,908,766 | -0.34(-2.30%) |
Mar 07, 2006 | 15.18 | 15.22 | 14.82 | 14.92 | 1,208,549 | -0.28(-1.84%) |
Mar 06, 2006 | 15.56 | 15.61 | 15.13 | 15.20 | 625,643 | -0.28(-1.80%) |
Mar 03, 2006 | 15.50 | 15.57 | 15.33 | 15.48 | 1,444,294 | -0.01(-0.05%) |
Mar 02, 2006 | 15.70 | 15.71 | 15.24 | 15.49 | 1,534,405 | -0.19(-1.22%) |