Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.85 | 18.35 | 17.85 | 18.35 | 4,646,799 | +0.54(+3.03%) |
May 30, 2006 | 18.09 | 18.28 | 17.81 | 17.81 | 3,772,794 | -0.51(-2.77%) |
May 26, 2006 | 18.07 | 18.35 | 17.99 | 18.32 | 3,663,196 | +0.50(+2.79%) |
May 25, 2006 | 17.65 | 17.90 | 17.63 | 17.83 | 4,584,410 | +0.32(+1.82%) |
May 24, 2006 | 17.75 | 17.75 | 17.27 | 17.51 | 6,783,957 | -0.25(-1.40%) |
May 23, 2006 | 18.15 | 18.51 | 17.74 | 17.75 | 4,210,074 | -0.32(-1.76%) |
May 22, 2006 | 18.17 | 18.20 | 17.83 | 18.07 | 3,818,336 | -0.14(-0.74%) |
May 19, 2006 | 18.04 | 18.49 | 18.04 | 18.21 | 6,148,956 | +0.37(+2.09%) |
May 18, 2006 | 18.07 | 18.15 | 17.79 | 17.84 | 4,009,392 | -0.16(-0.87%) |
May 17, 2006 | 18.29 | 18.39 | 17.87 | 17.99 | 4,481,477 | -0.54(-2.91%) |
May 16, 2006 | 18.89 | 18.89 | 18.46 | 18.53 | 4,893,950 | -0.27(-1.44%) |
May 15, 2006 | 18.72 | 18.92 | 18.45 | 18.80 | 6,033,989 | +0.11(+0.61%) |
May 12, 2006 | 19.27 | 19.27 | 18.64 | 18.69 | 6,166,729 | -0.58(-3.00%) |
May 11, 2006 | 19.99 | 20.04 | 19.12 | 19.27 | 7,219,756 | -0.69(-3.44%) |
May 10, 2006 | 20.23 | 20.26 | 19.92 | 19.95 | 3,390,682 | -0.35(-1.73%) |
May 09, 2006 | 20.25 | 20.52 | 20.20 | 20.30 | 3,881,651 | +0.01(+0.03%) |
May 08, 2006 | 20.24 | 20.30 | 20.09 | 20.30 | 3,289,786 | +0.08(+0.37%) |
May 05, 2006 | 20.09 | 20.26 | 20.06 | 20.22 | 8,919,263 | +0.25(+1.27%) |
May 04, 2006 | 20.22 | 20.23 | 19.86 | 19.97 | 7,862,348 | -0.05(-0.24%) |
May 03, 2006 | 20.04 | 20.20 | 19.99 | 20.02 | 6,673,618 | +0.05(+0.27%) |
May 02, 2006 | 19.60 | 19.99 | 19.57 | 19.96 | 3,831,665 | +0.37(+1.90%) |
May 01, 2006 | 19.63 | 19.89 | 19.54 | 19.59 | 3,673,748 | -0.04(-0.22%) |
Apr 28, 2006 | 19.49 | 19.69 | 19.34 | 19.63 | 4,891,728 | +0.12(+0.61%) |
Apr 27, 2006 | 19.83 | 19.84 | 19.43 | 19.52 | 5,361,222 | -0.33(-1.69%) |
Apr 26, 2006 | 19.88 | 19.94 | 19.65 | 19.85 | 6,059,723 | +0.01(+0.05%) |
Apr 25, 2006 | 20.39 | 20.40 | 19.67 | 19.84 | 6,371,484 | -0.48(-2.34%) |
Apr 24, 2006 | 20.03 | 20.39 | 20.02 | 20.32 | 4,493,696 | +0.23(+1.16%) |
Apr 21, 2006 | 20.36 | 20.37 | 19.98 | 20.08 | 4,948,749 | -0.15(-0.72%) |
Apr 20, 2006 | 20.09 | 20.37 | 20.00 | 20.23 | 6,958,165 | +0.14(+0.67%) |
Apr 19, 2006 | 19.53 | 20.19 | 19.39 | 20.09 | 13,502,933 | +0.53(+2.73%) |
Apr 18, 2006 | 18.91 | 19.60 | 18.91 | 19.56 | 7,939,732 | +0.76(+4.02%) |
Apr 17, 2006 | 18.68 | 18.93 | 18.65 | 18.80 | 2,965,435 | +0.18(+0.96%) |
Apr 13, 2006 | 18.54 | 18.69 | 18.38 | 18.62 | 2,784,932 | +0.09(+0.47%) |
Apr 12, 2006 | 18.64 | 18.70 | 18.45 | 18.54 | 2,927,483 | -0.08(-0.44%) |
Apr 11, 2006 | 18.96 | 19.13 | 18.60 | 18.62 | 7,020,370 | +0.25(+1.38%) |
Apr 10, 2006 | 18.56 | 18.58 | 18.34 | 18.37 | 5,073,712 | -0.22(-1.16%) |
Apr 07, 2006 | 18.61 | 18.76 | 18.56 | 18.58 | 3,565,817 | -0.06(-0.35%) |
Apr 06, 2006 | 18.49 | 18.71 | 18.42 | 18.65 | 6,800,433 | +0.10(+0.52%) |
Apr 05, 2006 | 18.77 | 18.85 | 18.21 | 18.55 | 7,539,478 | -0.30(-1.60%) |
Apr 04, 2006 | 19.19 | 19.39 | 18.80 | 18.85 | 14,223,094 | +0.10(+0.52%) |
Apr 03, 2006 | 18.74 | 19.06 | 18.66 | 18.75 | 6,366,485 | +0.08(+0.43%) |
Mar 31, 2006 | 18.67 | 18.79 | 18.54 | 18.67 | 4,323,930 | -0.04(-0.20%) |
Mar 30, 2006 | 18.64 | 18.86 | 18.55 | 18.71 | 4,002,727 | +0.03(+0.17%) |
Mar 29, 2006 | 18.53 | 18.78 | 18.53 | 18.68 | 3,626,540 | +0.11(+0.61%) |
Mar 28, 2006 | 18.89 | 18.89 | 18.51 | 18.57 | 4,027,164 | -0.29(-1.52%) |
Mar 27, 2006 | 18.55 | 18.93 | 18.51 | 18.85 | 3,979,585 | +0.25(+1.37%) |
Mar 24, 2006 | 18.57 | 18.67 | 18.51 | 18.60 | 3,134,090 | +0.09(+0.47%) |
Mar 23, 2006 | 18.65 | 18.69 | 18.45 | 18.51 | 3,677,451 | -0.10(-0.52%) |
Mar 22, 2006 | 18.28 | 18.71 | 18.20 | 18.61 | 6,402,401 | -0.03(-0.17%) |
Mar 21, 2006 | 18.96 | 19.15 | 18.58 | 18.64 | 4,363,733 | -0.33(-1.76%) |
Mar 20, 2006 | 18.96 | 19.08 | 18.78 | 18.98 | 3,712,070 | -0.04(-0.23%) |
Mar 17, 2006 | 19.37 | 19.39 | 18.98 | 19.02 | 6,208,383 | -0.19(-1.01%) |
Mar 16, 2006 | 19.46 | 19.66 | 19.08 | 19.21 | 4,559,047 | -0.19(-0.97%) |
Mar 15, 2006 | 19.06 | 19.44 | 19.02 | 19.40 | 6,586,792 | +0.40(+2.10%) |
Mar 14, 2006 | 18.69 | 19.08 | 18.61 | 19.00 | 5,035,020 | +0.29(+1.53%) |
Mar 13, 2006 | 18.59 | 18.92 | 18.54 | 18.72 | 6,287,990 | +0.24(+1.29%) |
Mar 10, 2006 | 18.34 | 18.57 | 18.11 | 18.48 | 7,472,090 | +0.52(+2.92%) |
Mar 09, 2006 | 17.87 | 18.04 | 17.87 | 17.95 | 7,377,673 | +0.10(+0.54%) |
Mar 08, 2006 | 17.56 | 17.88 | 17.54 | 17.86 | 7,231,420 | +0.37(+2.10%) |
Mar 07, 2006 | 17.54 | 17.66 | 17.35 | 17.49 | 5,057,236 | -0.13(-0.74%) |
Mar 06, 2006 | 17.67 | 17.77 | 17.51 | 17.62 | 2,836,769 | +0.01(+0.06%) |
Mar 03, 2006 | 17.72 | 17.80 | 17.54 | 17.61 | 2,373,755 | -0.12(-0.67%) |
Mar 02, 2006 | 17.66 | 17.86 | 17.61 | 17.73 | 4,263,762 | -0.04(-0.24%) |