Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.43 | 19.47 | 18.74 | 19.17 | 1,532,756 | -0.26(-1.33%) |
May 30, 2006 | 19.85 | 19.93 | 19.26 | 19.43 | 720,346 | -0.55(-2.74%) |
May 26, 2006 | 19.99 | 20.09 | 19.83 | 19.97 | 341,990 | +0.02(+0.08%) |
May 25, 2006 | 19.95 | 20.10 | 19.79 | 19.96 | 1,853,236 | +0.04(+0.22%) |
May 24, 2006 | 19.93 | 20.21 | 19.57 | 19.91 | 1,041,860 | +0.01(+0.04%) |
May 23, 2006 | 20.06 | 20.19 | 19.73 | 19.91 | 842,716 | -0.14(-0.71%) |
May 22, 2006 | 20.18 | 20.24 | 19.50 | 20.05 | 1,026,660 | -0.13(-0.64%) |
May 19, 2006 | 20.22 | 20.46 | 19.75 | 20.18 | 903,269 | -0.04(-0.20%) |
May 18, 2006 | 20.03 | 20.42 | 20.03 | 20.22 | 581,163 | +0.28(+1.38%) |
May 17, 2006 | 19.90 | 20.10 | 19.65 | 19.94 | 422,113 | +0.03(+0.14%) |
May 16, 2006 | 20.35 | 20.41 | 19.89 | 19.91 | 391,765 | -0.26(-1.30%) |
May 15, 2006 | 20.08 | 20.25 | 19.95 | 20.18 | 384,306 | +0.07(+0.36%) |
May 12, 2006 | 20.41 | 20.41 | 20.10 | 20.10 | 657,133 | -0.37(-1.82%) |
May 11, 2006 | 20.66 | 20.70 | 20.29 | 20.48 | 888,134 | -0.18(-0.86%) |
May 10, 2006 | 20.66 | 20.69 | 20.55 | 20.66 | 360,985 | +0.02(+0.12%) |
May 09, 2006 | 20.61 | 20.70 | 20.58 | 20.63 | 679,724 | +0.04(+0.18%) |
May 08, 2006 | 20.49 | 20.73 | 20.49 | 20.59 | 588,314 | +0.05(+0.24%) |
May 05, 2006 | 20.42 | 20.70 | 20.41 | 20.55 | 930,176 | +0.18(+0.87%) |
May 04, 2006 | 20.35 | 20.41 | 20.25 | 20.37 | 485,220 | +0.02(+0.08%) |
May 03, 2006 | 20.29 | 20.51 | 20.19 | 20.35 | 551,909 | -0.03(-0.14%) |
May 02, 2006 | 20.15 | 20.42 | 19.95 | 20.38 | 1,314,929 | +0.25(+1.23%) |
May 01, 2006 | 20.68 | 20.74 | 20.09 | 20.13 | 1,530,976 | -0.48(-2.32%) |
Apr 28, 2006 | 20.25 | 21.25 | 20.25 | 20.61 | 3,134,076 | -1.67(-7.49%) |
Apr 27, 2006 | 22.51 | 22.74 | 22.12 | 22.28 | 812,800 | -0.36(-1.57%) |
Apr 26, 2006 | 22.61 | 22.81 | 22.38 | 22.64 | 595,731 | +0.01(+0.05%) |
Apr 25, 2006 | 23.12 | 23.12 | 22.44 | 22.62 | 947,897 | -0.38(-1.64%) |
Apr 24, 2006 | 22.96 | 23.18 | 22.91 | 23.00 | 1,193,220 | -0.21(-0.91%) |
Apr 21, 2006 | 23.10 | 23.35 | 23.04 | 23.21 | 582,790 | +0.11(+0.46%) |
Apr 20, 2006 | 22.74 | 23.12 | 22.60 | 23.11 | 506,568 | +0.43(+1.91%) |
Apr 19, 2006 | 22.54 | 22.70 | 22.50 | 22.67 | 764,489 | +0.11(+0.50%) |
Apr 18, 2006 | 22.47 | 22.71 | 22.44 | 22.56 | 921,805 | +0.08(+0.36%) |
Apr 17, 2006 | 22.60 | 22.79 | 22.45 | 22.48 | 655,373 | -0.22(-0.98%) |
Apr 13, 2006 | 22.84 | 22.89 | 22.65 | 22.70 | 648,825 | -0.13(-0.57%) |
Apr 12, 2006 | 22.92 | 23.08 | 22.68 | 22.83 | 675,728 | -0.09(-0.41%) |
Apr 11, 2006 | 22.35 | 23.09 | 22.34 | 22.92 | 2,716,429 | +1.43(+6.65%) |
Apr 10, 2006 | 21.68 | 21.85 | 21.46 | 21.49 | 489,474 | -0.12(-0.56%) |
Apr 07, 2006 | 21.66 | 21.91 | 21.54 | 21.61 | 668,711 | +0.00(+0.02%) |
Apr 06, 2006 | 21.35 | 21.77 | 21.35 | 21.61 | 234,066 | +0.15(+0.70%) |
Apr 05, 2006 | 21.34 | 21.54 | 21.11 | 21.46 | 775,069 | -0.00(-0.02%) |
Apr 04, 2006 | 21.76 | 21.87 | 21.42 | 21.46 | 502,847 | -0.42(-1.92%) |
Apr 03, 2006 | 21.65 | 22.33 | 21.60 | 21.89 | 990,277 | +0.29(+1.33%) |
Mar 31, 2006 | 21.79 | 21.79 | 21.53 | 21.60 | 464,190 | -0.12(-0.56%) |
Mar 30, 2006 | 21.26 | 22.00 | 21.26 | 21.72 | 638,185 | +0.38(+1.76%) |
Mar 29, 2006 | 21.73 | 21.73 | 21.28 | 21.34 | 675,452 | -0.30(-1.40%) |
Mar 28, 2006 | 21.85 | 21.89 | 21.59 | 21.65 | 288,829 | -0.11(-0.50%) |
Mar 27, 2006 | 21.81 | 21.82 | 21.72 | 21.76 | 335,294 | +0.01(+0.04%) |
Mar 24, 2006 | 21.96 | 21.98 | 21.70 | 21.75 | 377,062 | -0.13(-0.59%) |
Mar 23, 2006 | 22.00 | 22.31 | 21.85 | 21.88 | 673,333 | -0.21(-0.95%) |
Mar 22, 2006 | 21.76 | 22.43 | 21.76 | 22.09 | 829,630 | +0.21(+0.94%) |
Mar 21, 2006 | 21.62 | 21.96 | 21.33 | 21.88 | 591,943 | +0.28(+1.31%) |
Mar 20, 2006 | 21.68 | 21.76 | 21.47 | 21.60 | 353,827 | -0.07(-0.32%) |
Mar 17, 2006 | 21.70 | 21.71 | 21.27 | 21.67 | 523,491 | +0.07(+0.34%) |
Mar 16, 2006 | 21.78 | 22.00 | 21.59 | 21.59 | 478,200 | -0.07(-0.34%) |
Mar 15, 2006 | 21.37 | 21.75 | 21.34 | 21.67 | 579,983 | +0.26(+1.19%) |
Mar 14, 2006 | 21.06 | 21.44 | 21.06 | 21.41 | 647,484 | +0.30(+1.40%) |
Mar 13, 2006 | 20.80 | 21.30 | 20.80 | 21.12 | 630,514 | +0.22(+1.05%) |
Mar 10, 2006 | 20.27 | 20.90 | 20.27 | 20.90 | 756,677 | +0.51(+2.52%) |
Mar 09, 2006 | 20.14 | 20.46 | 20.11 | 20.38 | 321,121 | +0.13(+0.64%) |
Mar 08, 2006 | 20.15 | 20.48 | 20.15 | 20.25 | 287,340 | -0.02(-0.08%) |
Mar 07, 2006 | 20.40 | 20.59 | 20.18 | 20.27 | 258,071 | -0.09(-0.46%) |
Mar 06, 2006 | 20.65 | 20.65 | 20.36 | 20.36 | 231,187 | -0.22(-1.06%) |
Mar 03, 2006 | 20.82 | 20.89 | 20.39 | 20.58 | 503,812 | -0.22(-1.05%) |
Mar 02, 2006 | 20.57 | 20.82 | 20.44 | 20.80 | 687,603 | +0.32(+1.56%) |