Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.24 | 20.84 | 20.24 | 20.78 | 1,643,160 | +0.54(+2.68%) |
May 30, 2006 | 20.23 | 20.48 | 20.01 | 20.24 | 1,311,070 | -0.22(-1.08%) |
May 26, 2006 | 20.42 | 20.72 | 20.37 | 20.46 | 727,455 | +0.08(+0.41%) |
May 25, 2006 | 20.23 | 20.46 | 20.01 | 20.37 | 1,776,128 | +0.22(+1.10%) |
May 24, 2006 | 20.23 | 20.33 | 20.02 | 20.15 | 1,958,876 | -0.17(-0.83%) |
May 23, 2006 | 20.50 | 20.61 | 20.30 | 20.32 | 1,660,584 | -0.11(-0.52%) |
May 22, 2006 | 20.80 | 20.80 | 20.37 | 20.43 | 4,452,896 | +0.82(+4.21%) |
May 19, 2006 | 19.54 | 19.76 | 19.47 | 19.60 | 1,273,865 | +0.14(+0.71%) |
May 18, 2006 | 19.53 | 19.75 | 19.43 | 19.47 | 1,117,580 | +0.06(+0.31%) |
May 17, 2006 | 19.54 | 19.73 | 19.36 | 19.40 | 1,184,522 | -0.29(-1.47%) |
May 16, 2006 | 19.93 | 20.02 | 19.58 | 19.69 | 627,107 | -0.19(-0.96%) |
May 15, 2006 | 19.76 | 19.97 | 19.68 | 19.89 | 750,249 | +0.04(+0.19%) |
May 12, 2006 | 20.34 | 20.34 | 19.67 | 19.85 | 1,031,773 | -0.47(-2.29%) |
May 11, 2006 | 20.63 | 20.67 | 20.21 | 20.31 | 561,999 | -0.32(-1.55%) |
May 10, 2006 | 20.57 | 20.73 | 20.52 | 20.63 | 965,748 | -0.12(-0.59%) |
May 09, 2006 | 20.77 | 20.92 | 20.71 | 20.76 | 1,026,664 | +0.05(+0.22%) |
May 08, 2006 | 20.69 | 20.92 | 20.61 | 20.71 | 1,066,358 | +0.20(+0.97%) |
May 05, 2006 | 20.40 | 20.63 | 20.35 | 20.51 | 1,325,087 | +0.09(+0.45%) |
May 04, 2006 | 20.11 | 20.50 | 20.00 | 20.42 | 2,021,495 | +0.62(+3.12%) |
May 03, 2006 | 19.69 | 19.92 | 19.67 | 19.80 | 623,570 | +0.11(+0.58%) |
May 02, 2006 | 19.89 | 19.89 | 19.54 | 19.69 | 457,066 | -0.05(-0.23%) |
May 01, 2006 | 19.89 | 20.08 | 19.66 | 19.73 | 1,149,937 | -0.18(-0.88%) |
Apr 28, 2006 | 19.74 | 20.01 | 19.74 | 19.91 | 449,206 | +0.05(+0.23%) |
Apr 27, 2006 | 19.78 | 20.15 | 19.63 | 19.86 | 1,102,514 | +0.01(+0.04%) |
Apr 26, 2006 | 19.47 | 20.29 | 19.47 | 19.85 | 1,431,985 | +0.50(+2.56%) |
Apr 25, 2006 | 19.33 | 19.42 | 19.20 | 19.36 | 573,134 | +0.02(+0.12%) |
Apr 24, 2006 | 19.39 | 19.79 | 19.11 | 19.34 | 547,065 | -0.11(-0.55%) |
Apr 21, 2006 | 19.76 | 19.76 | 19.32 | 19.44 | 651,343 | -0.20(-1.01%) |
Apr 20, 2006 | 19.30 | 19.80 | 19.29 | 19.64 | 947,670 | +0.38(+1.98%) |
Apr 19, 2006 | 19.10 | 19.47 | 19.10 | 19.26 | 1,253,691 | +0.12(+0.64%) |
Apr 18, 2006 | 19.06 | 19.29 | 18.98 | 19.14 | 1,234,171 | +0.12(+0.64%) |
Apr 17, 2006 | 19.05 | 19.17 | 18.91 | 19.01 | 547,458 | -0.09(-0.48%) |
Apr 13, 2006 | 19.30 | 19.33 | 19.07 | 19.11 | 414,360 | -0.20(-1.03%) |
Apr 12, 2006 | 19.12 | 19.40 | 19.11 | 19.30 | 529,642 | +0.28(+1.48%) |
Apr 11, 2006 | 19.36 | 19.36 | 18.98 | 19.02 | 887,147 | -0.30(-1.54%) |
Apr 10, 2006 | 19.45 | 19.53 | 19.25 | 19.32 | 585,972 | -0.12(-0.63%) |
Apr 07, 2006 | 19.90 | 20.18 | 19.40 | 19.44 | 1,024,961 | -0.52(-2.60%) |
Apr 06, 2006 | 20.10 | 20.10 | 19.85 | 19.96 | 1,158,190 | -0.28(-1.39%) |
Apr 05, 2006 | 20.47 | 20.66 | 20.18 | 20.24 | 893,173 | -0.12(-0.60%) |
Apr 04, 2006 | 20.46 | 20.47 | 20.13 | 20.37 | 1,241,246 | +0.34(+1.68%) |
Apr 03, 2006 | 20.07 | 20.07 | 19.83 | 20.03 | 1,680,365 | +0.15(+0.77%) |
Mar 31, 2006 | 20.08 | 20.19 | 19.88 | 19.88 | 684,879 | -0.15(-0.72%) |
Mar 30, 2006 | 20.15 | 20.33 | 19.92 | 20.02 | 974,525 | -0.15(-0.76%) |
Mar 29, 2006 | 20.19 | 20.36 | 19.94 | 20.18 | 653,570 | -0.07(-0.34%) |
Mar 28, 2006 | 20.47 | 20.71 | 20.19 | 20.24 | 1,032,821 | -0.21(-1.01%) |
Mar 27, 2006 | 19.91 | 20.59 | 19.91 | 20.45 | 1,307,664 | +0.56(+2.84%) |
Mar 24, 2006 | 20.12 | 20.35 | 19.85 | 19.89 | 1,886,170 | -0.21(-1.06%) |
Mar 23, 2006 | 20.08 | 20.43 | 20.08 | 20.10 | 1,166,312 | +0.03(+0.15%) |
Mar 22, 2006 | 20.03 | 20.16 | 19.88 | 20.07 | 885,837 | +0.04(+0.19%) |
Mar 21, 2006 | 20.27 | 20.42 | 20.02 | 20.03 | 824,135 | -0.24(-1.17%) |
Mar 20, 2006 | 20.28 | 20.48 | 20.16 | 20.27 | 927,233 | +0.05(+0.23%) |
Mar 17, 2006 | 20.36 | 20.39 | 20.15 | 20.22 | 1,246,748 | +0.05(+0.23%) |
Mar 16, 2006 | 20.06 | 20.48 | 19.97 | 20.18 | 1,455,958 | +0.25(+1.26%) |
Mar 15, 2006 | 19.69 | 20.01 | 19.61 | 19.92 | 1,525,651 | +0.27(+1.36%) |
Mar 14, 2006 | 19.15 | 19.72 | 19.13 | 19.66 | 967,975 | +0.53(+2.79%) |
Mar 13, 2006 | 19.08 | 19.26 | 18.97 | 19.12 | 749,332 | +0.18(+0.97%) |
Mar 10, 2006 | 18.57 | 18.95 | 18.43 | 18.94 | 721,560 | +0.40(+2.18%) |
Mar 09, 2006 | 18.79 | 18.89 | 18.46 | 18.53 | 533,441 | -0.27(-1.46%) |
Mar 08, 2006 | 18.78 | 18.97 | 18.72 | 18.81 | 592,654 | +0.00(+0.00%) |
Mar 07, 2006 | 18.40 | 18.98 | 18.40 | 18.81 | 1,624,034 | +0.34(+1.82%) |
Mar 06, 2006 | 18.63 | 18.99 | 18.43 | 18.47 | 802,388 | -0.34(-1.83%) |
Mar 03, 2006 | 18.63 | 19.61 | 18.60 | 18.82 | 2,079,660 | +0.27(+1.44%) |
Mar 02, 2006 | 18.93 | 18.98 | 18.27 | 18.55 | 1,078,541 | -0.53(-2.76%) |