Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.73 | 20.05 | 19.51 | 19.99 | 1,709,556 | +0.39(+1.99%) |
May 30, 2006 | 19.78 | 19.92 | 19.36 | 19.60 | 1,251,613 | -0.17(-0.86%) |
May 26, 2006 | 19.24 | 19.96 | 19.24 | 19.77 | 1,551,334 | +0.80(+4.22%) |
May 25, 2006 | 19.20 | 19.29 | 18.78 | 18.97 | 1,074,566 | -0.08(-0.42%) |
May 24, 2006 | 19.09 | 19.44 | 18.36 | 19.05 | 1,776,528 | -0.04(-0.21%) |
May 23, 2006 | 19.28 | 19.52 | 19.09 | 19.09 | 773,647 | -0.06(-0.31%) |
May 22, 2006 | 19.71 | 19.95 | 19.10 | 19.15 | 1,725,944 | -0.55(-2.79%) |
May 19, 2006 | 19.47 | 19.85 | 19.03 | 19.70 | 2,568,605 | +0.22(+1.13%) |
May 18, 2006 | 19.91 | 20.12 | 18.94 | 19.48 | 1,614,471 | -0.35(-1.77%) |
May 17, 2006 | 19.92 | 20.10 | 19.45 | 19.83 | 1,321,800 | -0.17(-0.85%) |
May 16, 2006 | 20.34 | 20.64 | 19.94 | 20.00 | 1,956,829 | -0.17(-0.84%) |
May 15, 2006 | 20.35 | 20.58 | 19.81 | 20.17 | 2,060,664 | -0.30(-1.47%) |
May 12, 2006 | 21.25 | 21.33 | 20.26 | 20.47 | 2,755,682 | -1.02(-4.75%) |
May 11, 2006 | 22.41 | 22.47 | 20.85 | 21.49 | 2,541,840 | -0.81(-3.63%) |
May 10, 2006 | 22.30 | 22.50 | 21.90 | 22.30 | 1,211,763 | -0.12(-0.54%) |
May 09, 2006 | 22.70 | 22.78 | 22.05 | 22.42 | 2,102,223 | -0.25(-1.10%) |
May 08, 2006 | 22.75 | 23.20 | 22.46 | 22.67 | 2,548,601 | -0.08(-0.35%) |
May 05, 2006 | 22.07 | 22.96 | 21.97 | 22.75 | 2,000,006 | +0.89(+4.07%) |
May 04, 2006 | 21.44 | 22.10 | 21.43 | 21.86 | 1,663,023 | +0.47(+2.20%) |
May 03, 2006 | 21.37 | 21.68 | 21.16 | 21.39 | 1,754,357 | +0.09(+0.42%) |
May 02, 2006 | 21.60 | 21.95 | 20.94 | 21.30 | 2,428,604 | -0.27(-1.25%) |
May 01, 2006 | 21.73 | 22.00 | 21.50 | 21.57 | 1,903,728 | +0.06(+0.28%) |
Apr 28, 2006 | 21.44 | 21.74 | 21.25 | 21.51 | 4,685,100 | +0.82(+3.96%) |
Apr 27, 2006 | 20.56 | 21.03 | 20.40 | 20.69 | 1,293,254 | +0.01(+0.05%) |
Apr 26, 2006 | 20.98 | 21.14 | 20.47 | 20.68 | 1,194,905 | -0.32(-1.52%) |
Apr 25, 2006 | 21.20 | 21.29 | 20.84 | 21.00 | 1,546,743 | -0.21(-0.99%) |
Apr 24, 2006 | 21.14 | 21.25 | 20.80 | 21.21 | 897,736 | -0.01(-0.05%) |
Apr 21, 2006 | 21.38 | 21.59 | 21.03 | 21.22 | 1,273,341 | -0.18(-0.84%) |
Apr 20, 2006 | 21.18 | 21.50 | 21.02 | 21.40 | 989,513 | +0.19(+0.90%) |
Apr 19, 2006 | 20.54 | 21.25 | 20.41 | 21.21 | 970,940 | +0.31(+1.48%) |
Apr 18, 2006 | 20.63 | 21.08 | 20.35 | 20.90 | 1,450,858 | +0.02(+0.10%) |
Apr 17, 2006 | 21.00 | 21.05 | 20.67 | 20.88 | 1,543,587 | -0.13(-0.62%) |
Apr 13, 2006 | 20.47 | 21.21 | 20.42 | 21.01 | 1,210,505 | +0.54(+2.64%) |
Apr 12, 2006 | 19.84 | 20.48 | 19.71 | 20.47 | 1,151,857 | +0.63(+3.18%) |
Apr 11, 2006 | 20.09 | 20.10 | 19.51 | 19.84 | 904,872 | -0.16(-0.80%) |
Apr 10, 2006 | 20.07 | 20.07 | 19.67 | 20.00 | 1,576,951 | +0.28(+1.42%) |
Apr 07, 2006 | 20.17 | 20.55 | 19.60 | 19.72 | 1,393,405 | -0.40(-1.99%) |
Apr 06, 2006 | 20.51 | 20.85 | 20.00 | 20.12 | 1,150,943 | -0.39(-1.90%) |
Apr 05, 2006 | 20.70 | 20.71 | 20.30 | 20.51 | 1,112,402 | -0.14(-0.68%) |
Apr 04, 2006 | 20.62 | 20.84 | 20.03 | 20.65 | 1,046,883 | +0.49(+2.43%) |
Apr 03, 2006 | 20.44 | 20.57 | 20.13 | 20.16 | 1,255,920 | -0.22(-1.08%) |
Mar 31, 2006 | 20.50 | 20.62 | 20.09 | 20.38 | 1,018,238 | -0.04(-0.20%) |
Mar 30, 2006 | 20.50 | 20.75 | 20.35 | 20.42 | 1,071,883 | -0.06(-0.29%) |
Mar 29, 2006 | 19.63 | 20.61 | 19.57 | 20.48 | 2,351,732 | +0.94(+4.81%) |
Mar 28, 2006 | 19.59 | 19.75 | 19.44 | 19.54 | 869,326 | -0.15(-0.76%) |
Mar 27, 2006 | 19.70 | 19.80 | 19.45 | 19.69 | 574,235 | +0.01(+0.05%) |
Mar 24, 2006 | 19.25 | 19.70 | 19.20 | 19.68 | 721,169 | +0.31(+1.60%) |
Mar 23, 2006 | 19.65 | 19.72 | 19.17 | 19.37 | 738,400 | -0.28(-1.42%) |
Mar 22, 2006 | 19.45 | 19.72 | 19.10 | 19.65 | 1,226,000 | +0.20(+1.03%) |
Mar 21, 2006 | 19.36 | 19.72 | 19.21 | 19.45 | 875,489 | +0.12(+0.62%) |
Mar 20, 2006 | 19.10 | 19.56 | 19.02 | 19.33 | 1,186,001 | +0.23(+1.20%) |
Mar 17, 2006 | 19.25 | 19.36 | 19.00 | 19.10 | 1,691,659 | -0.02(-0.10%) |
Mar 16, 2006 | 19.24 | 19.48 | 18.95 | 19.12 | 1,298,821 | -0.17(-0.88%) |
Mar 15, 2006 | 19.60 | 19.69 | 19.18 | 19.29 | 1,386,565 | -0.23(-1.18%) |
Mar 14, 2006 | 20.05 | 20.35 | 19.44 | 19.52 | 2,077,326 | -0.53(-2.64%) |
Mar 13, 2006 | 19.94 | 20.50 | 19.94 | 20.05 | 1,395,153 | +0.15(+0.75%) |
Mar 10, 2006 | 20.02 | 20.13 | 19.80 | 19.90 | 1,233,643 | -0.16(-0.80%) |
Mar 09, 2006 | 20.30 | 20.53 | 20.00 | 20.06 | 1,004,607 | -0.26(-1.28%) |
Mar 08, 2006 | 19.82 | 20.43 | 19.82 | 20.32 | 1,498,849 | +0.39(+1.96%) |
Mar 07, 2006 | 19.85 | 20.16 | 19.74 | 19.93 | 1,080,298 | +0.07(+0.35%) |
Mar 06, 2006 | 20.33 | 20.52 | 19.83 | 19.86 | 1,731,211 | -0.51(-2.50%) |
Mar 03, 2006 | 20.08 | 20.73 | 19.94 | 20.37 | 1,067,076 | +0.13(+0.64%) |
Mar 02, 2006 | 20.48 | 20.55 | 20.00 | 20.24 | 1,326,042 | -0.29(-1.41%) |