Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.04 | 18.55 | 18.04 | 18.55 | 4,597,699 | +0.55(+3.03%) |
May 30, 2006 | 18.28 | 18.48 | 18.00 | 18.00 | 3,732,929 | -0.51(-2.77%) |
May 26, 2006 | 18.26 | 18.55 | 18.18 | 18.52 | 3,624,489 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.81 | 18.02 | 4,535,969 | +0.32(+1.82%) |
May 24, 2006 | 17.94 | 17.94 | 17.46 | 17.69 | 6,712,275 | -0.25(-1.40%) |
May 23, 2006 | 18.35 | 18.71 | 17.93 | 17.94 | 4,165,589 | -0.32(-1.76%) |
May 22, 2006 | 18.36 | 18.40 | 18.02 | 18.27 | 3,777,990 | -0.14(-0.74%) |
May 19, 2006 | 18.23 | 18.69 | 18.23 | 18.40 | 6,083,983 | +0.38(+2.09%) |
May 18, 2006 | 18.26 | 18.34 | 17.98 | 18.03 | 3,967,027 | -0.16(-0.87%) |
May 17, 2006 | 18.48 | 18.59 | 18.06 | 18.18 | 4,434,124 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.66 | 18.73 | 4,842,238 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.12 | 18.65 | 19.00 | 5,970,232 | +0.11(+0.61%) |
May 12, 2006 | 19.48 | 19.48 | 18.84 | 18.89 | 6,101,568 | -0.58(-3.00%) |
May 11, 2006 | 20.20 | 20.25 | 19.33 | 19.47 | 7,143,469 | -0.69(-3.44%) |
May 10, 2006 | 20.44 | 20.47 | 20.13 | 20.17 | 3,354,855 | -0.35(-1.73%) |
May 09, 2006 | 20.46 | 20.73 | 20.42 | 20.52 | 3,840,636 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.30 | 20.52 | 3,255,024 | +0.08(+0.37%) |
May 05, 2006 | 20.31 | 20.47 | 20.27 | 20.44 | 8,825,019 | +0.26(+1.27%) |
May 04, 2006 | 20.43 | 20.44 | 20.07 | 20.18 | 7,779,271 | -0.05(-0.24%) |
May 03, 2006 | 20.25 | 20.42 | 20.20 | 20.23 | 6,603,102 | +0.05(+0.27%) |
May 02, 2006 | 19.81 | 20.20 | 19.78 | 20.18 | 3,791,178 | +0.38(+1.90%) |
May 01, 2006 | 19.84 | 20.11 | 19.75 | 19.80 | 3,634,930 | -0.04(-0.22%) |
Apr 28, 2006 | 19.70 | 19.90 | 19.54 | 19.84 | 4,840,040 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.05 | 19.64 | 19.72 | 5,304,573 | -0.34(-1.69%) |
Apr 26, 2006 | 20.09 | 20.15 | 19.86 | 20.06 | 5,995,693 | +0.01(+0.05%) |
Apr 25, 2006 | 20.61 | 20.62 | 19.88 | 20.05 | 6,304,160 | -0.48(-2.34%) |
Apr 24, 2006 | 20.24 | 20.60 | 20.23 | 20.53 | 4,446,213 | +0.23(+1.16%) |
Apr 21, 2006 | 20.58 | 20.59 | 20.19 | 20.30 | 4,896,458 | -0.15(-0.72%) |
Apr 20, 2006 | 20.31 | 20.59 | 20.21 | 20.44 | 6,884,643 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.41 | 19.60 | 20.31 | 13,360,255 | +0.54(+2.73%) |
Apr 18, 2006 | 19.11 | 19.81 | 19.11 | 19.77 | 7,855,838 | +0.76(+4.02%) |
Apr 17, 2006 | 18.88 | 19.13 | 18.85 | 19.00 | 2,934,101 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.89 | 18.58 | 18.82 | 2,755,505 | +0.09(+0.47%) |
Apr 12, 2006 | 18.84 | 18.90 | 18.64 | 18.74 | 2,896,550 | -0.08(-0.43%) |
Apr 11, 2006 | 19.16 | 19.33 | 18.80 | 18.82 | 6,946,189 | +0.26(+1.38%) |
Apr 10, 2006 | 18.76 | 18.78 | 18.54 | 18.56 | 5,020,101 | -0.22(-1.16%) |
Apr 07, 2006 | 18.81 | 18.96 | 18.76 | 18.78 | 3,528,139 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.62 | 18.85 | 6,728,577 | +0.10(+0.52%) |
Apr 05, 2006 | 18.97 | 19.05 | 18.41 | 18.75 | 7,459,813 | -0.31(-1.60%) |
Apr 04, 2006 | 19.39 | 19.59 | 19.00 | 19.05 | 14,072,807 | +0.10(+0.52%) |
Apr 03, 2006 | 18.94 | 19.26 | 18.86 | 18.95 | 6,299,214 | +0.08(+0.43%) |
Mar 31, 2006 | 18.87 | 18.99 | 18.74 | 18.87 | 4,278,242 | -0.04(-0.20%) |
Mar 30, 2006 | 18.83 | 19.06 | 18.75 | 18.91 | 3,960,432 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.98 | 18.73 | 18.88 | 3,588,220 | +0.11(+0.61%) |
Mar 28, 2006 | 19.09 | 19.09 | 18.70 | 18.76 | 3,984,611 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.13 | 18.70 | 19.05 | 3,937,535 | +0.26(+1.37%) |
Mar 24, 2006 | 18.76 | 18.87 | 18.71 | 18.80 | 3,100,974 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.89 | 18.65 | 18.71 | 3,638,593 | -0.10(-0.52%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.40 | 18.81 | 6,334,750 | -0.03(-0.17%) |
Mar 21, 2006 | 19.16 | 19.36 | 18.78 | 18.84 | 4,317,624 | -0.34(-1.77%) |
Mar 20, 2006 | 19.16 | 19.28 | 18.98 | 19.18 | 3,672,847 | -0.04(-0.23%) |
Mar 17, 2006 | 19.58 | 19.59 | 19.18 | 19.22 | 6,142,783 | -0.20(-1.01%) |
Mar 16, 2006 | 19.67 | 19.87 | 19.28 | 19.42 | 4,510,874 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.65 | 19.23 | 19.61 | 6,517,193 | +0.40(+2.10%) |
Mar 14, 2006 | 18.89 | 19.28 | 18.81 | 19.21 | 4,981,818 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.12 | 18.74 | 18.92 | 6,221,548 | +0.24(+1.29%) |
Mar 10, 2006 | 18.53 | 18.77 | 18.30 | 18.68 | 7,393,137 | +0.53(+2.92%) |
Mar 09, 2006 | 18.06 | 18.23 | 18.06 | 18.15 | 7,299,718 | +0.10(+0.54%) |
Mar 08, 2006 | 17.74 | 18.08 | 17.73 | 18.05 | 7,155,009 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.85 | 17.54 | 17.68 | 5,003,799 | -0.13(-0.74%) |
Mar 06, 2006 | 17.86 | 17.96 | 17.70 | 17.81 | 2,806,794 | +0.01(+0.06%) |
Mar 03, 2006 | 17.91 | 17.99 | 17.73 | 17.80 | 2,348,673 | -0.12(-0.67%) |
Mar 02, 2006 | 17.85 | 18.05 | 17.80 | 17.92 | 4,218,710 | -0.04(-0.24%) |