Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.57 | 21.23 | 20.57 | 21.21 | 1,137,969 | +0.64(+3.12%) |
May 30, 2006 | 21.34 | 21.34 | 20.50 | 20.57 | 1,041,977 | -0.77(-3.62%) |
May 26, 2006 | 21.24 | 21.44 | 21.11 | 21.34 | 745,372 | +0.15(+0.70%) |
May 25, 2006 | 20.96 | 21.49 | 20.89 | 21.19 | 948,809 | +0.36(+1.75%) |
May 24, 2006 | 20.74 | 21.09 | 20.37 | 20.83 | 2,078,171 | +0.09(+0.42%) |
May 23, 2006 | 21.32 | 21.77 | 20.72 | 20.74 | 1,822,718 | -0.42(-2.01%) |
May 22, 2006 | 20.85 | 21.43 | 20.70 | 21.17 | 1,572,166 | +0.03(+0.12%) |
May 19, 2006 | 21.35 | 21.54 | 20.87 | 21.14 | 1,710,143 | -0.08(-0.37%) |
May 18, 2006 | 20.90 | 21.41 | 20.86 | 21.22 | 2,505,653 | +0.43(+2.09%) |
May 17, 2006 | 21.31 | 21.33 | 20.63 | 20.79 | 2,105,210 | -0.58(-2.72%) |
May 16, 2006 | 21.94 | 21.96 | 21.31 | 21.37 | 2,358,309 | -0.57(-2.61%) |
May 15, 2006 | 21.58 | 21.95 | 21.50 | 21.94 | 1,631,035 | +0.27(+1.24%) |
May 12, 2006 | 21.83 | 21.84 | 21.24 | 21.67 | 2,156,722 | -0.18(-0.83%) |
May 11, 2006 | 21.99 | 21.99 | 21.69 | 21.85 | 1,462,640 | -0.16(-0.71%) |
May 10, 2006 | 22.30 | 22.41 | 21.78 | 22.01 | 2,140,329 | -0.39(-1.74%) |
May 09, 2006 | 22.26 | 22.40 | 22.09 | 22.40 | 833,995 | +0.10(+0.47%) |
May 08, 2006 | 22.29 | 22.37 | 22.15 | 22.29 | 746,550 | +0.00(+0.00%) |
May 05, 2006 | 22.23 | 22.37 | 21.98 | 22.29 | 1,050,696 | +0.26(+1.18%) |
May 04, 2006 | 21.24 | 22.15 | 21.24 | 22.03 | 1,746,236 | +0.78(+3.67%) |
May 03, 2006 | 21.00 | 21.45 | 20.94 | 21.25 | 1,399,079 | +0.33(+1.57%) |
May 02, 2006 | 20.82 | 20.99 | 20.53 | 20.92 | 1,148,919 | +0.06(+0.29%) |
May 01, 2006 | 20.72 | 20.97 | 20.54 | 20.86 | 1,533,552 | +0.21(+1.01%) |
Apr 28, 2006 | 20.66 | 20.81 | 20.38 | 20.66 | 1,235,484 | +0.00(+0.00%) |
Apr 27, 2006 | 20.73 | 20.75 | 20.49 | 20.66 | 1,563,120 | -0.12(-0.58%) |
Apr 26, 2006 | 21.18 | 21.24 | 20.71 | 20.78 | 2,109,045 | -0.29(-1.40%) |
Apr 25, 2006 | 20.92 | 21.09 | 20.59 | 21.07 | 2,398,163 | +0.29(+1.42%) |
Apr 24, 2006 | 20.24 | 20.85 | 20.02 | 20.78 | 2,222,240 | +0.50(+2.48%) |
Apr 21, 2006 | 20.66 | 20.69 | 20.16 | 20.27 | 1,570,266 | -0.28(-1.35%) |
Apr 20, 2006 | 20.41 | 21.01 | 20.23 | 20.55 | 3,611,039 | +0.70(+3.54%) |
Apr 19, 2006 | 20.09 | 20.11 | 19.75 | 19.85 | 2,464,420 | -0.12(-0.61%) |
Apr 18, 2006 | 19.88 | 20.37 | 19.88 | 19.97 | 2,495,895 | +0.14(+0.70%) |
Apr 17, 2006 | 18.74 | 19.95 | 18.73 | 19.83 | 3,578,884 | +1.20(+6.42%) |
Apr 13, 2006 | 18.84 | 18.94 | 18.56 | 18.64 | 1,055,787 | -0.14(-0.74%) |
Apr 12, 2006 | 18.82 | 18.90 | 18.49 | 18.77 | 2,444,347 | -0.04(-0.23%) |
Apr 11, 2006 | 19.43 | 19.43 | 18.67 | 18.82 | 2,226,967 | -0.64(-3.30%) |
Apr 10, 2006 | 19.64 | 19.65 | 19.23 | 19.46 | 1,710,971 | -0.18(-0.93%) |
Apr 07, 2006 | 19.92 | 20.02 | 19.47 | 19.64 | 1,219,057 | -0.16(-0.83%) |
Apr 06, 2006 | 19.72 | 19.88 | 19.43 | 19.81 | 1,729,212 | +0.14(+0.70%) |
Apr 05, 2006 | 19.21 | 19.71 | 19.21 | 19.67 | 1,231,793 | +0.42(+2.16%) |
Apr 04, 2006 | 19.16 | 19.40 | 18.97 | 19.25 | 1,401,309 | +0.18(+0.95%) |
Apr 03, 2006 | 18.80 | 19.23 | 18.67 | 19.07 | 1,660,515 | +0.40(+2.14%) |
Mar 31, 2006 | 18.81 | 18.92 | 18.49 | 18.67 | 2,208,461 | -0.14(-0.74%) |
Mar 30, 2006 | 18.97 | 19.07 | 18.77 | 18.81 | 2,588,770 | -0.26(-1.36%) |
Mar 29, 2006 | 19.25 | 19.42 | 18.80 | 19.07 | 3,773,165 | -0.21(-1.08%) |
Mar 28, 2006 | 19.20 | 19.52 | 18.97 | 19.28 | 2,274,767 | +0.12(+0.63%) |
Mar 27, 2006 | 19.18 | 19.60 | 19.00 | 19.16 | 2,138,391 | +0.00(+0.00%) |
Mar 24, 2006 | 19.07 | 19.50 | 19.07 | 19.16 | 2,487,532 | +0.05(+0.27%) |
Mar 23, 2006 | 19.68 | 19.68 | 18.87 | 19.10 | 5,575,429 | -0.86(-4.30%) |
Mar 22, 2006 | 20.14 | 20.20 | 19.76 | 19.96 | 2,477,430 | -0.15(-0.73%) |
Mar 21, 2006 | 19.94 | 20.23 | 19.86 | 20.11 | 1,833,605 | +0.18(+0.91%) |
Mar 20, 2006 | 19.66 | 20.07 | 19.66 | 19.93 | 1,163,888 | +0.32(+1.64%) |
Mar 17, 2006 | 19.80 | 19.90 | 19.17 | 19.61 | 2,213,666 | -0.20(-1.01%) |
Mar 16, 2006 | 20.41 | 20.41 | 19.69 | 19.81 | 2,237,560 | -0.61(-2.97%) |
Mar 15, 2006 | 20.42 | 20.68 | 20.31 | 20.41 | 2,516,066 | +0.09(+0.43%) |
Mar 14, 2006 | 20.43 | 20.47 | 20.16 | 20.33 | 1,243,551 | -0.16(-0.80%) |
Mar 13, 2006 | 20.81 | 20.92 | 20.48 | 20.49 | 1,690,730 | -0.20(-0.96%) |
Mar 10, 2006 | 20.33 | 20.91 | 20.21 | 20.69 | 1,830,113 | +0.42(+2.05%) |
Mar 09, 2006 | 19.85 | 20.38 | 19.81 | 20.27 | 1,155,058 | +0.44(+2.23%) |
Mar 08, 2006 | 19.83 | 20.03 | 19.50 | 19.83 | 1,949,718 | -0.08(-0.39%) |
Mar 07, 2006 | 19.89 | 20.01 | 19.71 | 19.91 | 1,258,259 | -0.09(-0.43%) |
Mar 06, 2006 | 20.65 | 20.67 | 19.27 | 20.00 | 2,940,943 | -0.65(-3.15%) |
Mar 03, 2006 | 20.51 | 20.93 | 20.49 | 20.65 | 1,153,279 | +0.12(+0.59%) |
Mar 02, 2006 | 20.67 | 20.85 | 20.43 | 20.53 | 1,470,874 | -0.25(-1.21%) |