Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.96 | 19.38 | 18.94 | 19.21 | 2,828,181 | +0.30(+1.59%) |
May 30, 2006 | 19.16 | 19.21 | 18.82 | 18.91 | 2,904,777 | -0.42(-2.19%) |
May 26, 2006 | 19.18 | 19.41 | 19.16 | 19.33 | 2,410,278 | +0.20(+1.07%) |
May 25, 2006 | 18.64 | 19.18 | 18.62 | 19.13 | 4,977,564 | +0.61(+3.27%) |
May 24, 2006 | 18.42 | 18.63 | 18.28 | 18.52 | 2,809,399 | +0.06(+0.33%) |
May 23, 2006 | 18.65 | 18.75 | 18.45 | 18.46 | 2,345,127 | -0.09(-0.46%) |
May 22, 2006 | 18.70 | 18.70 | 18.18 | 18.55 | 2,692,304 | -0.23(-1.22%) |
May 19, 2006 | 18.74 | 18.92 | 18.57 | 18.78 | 2,352,171 | +0.15(+0.82%) |
May 18, 2006 | 18.79 | 18.90 | 18.62 | 18.62 | 1,032,724 | -0.14(-0.74%) |
May 17, 2006 | 19.08 | 19.09 | 18.57 | 18.76 | 2,412,626 | -0.33(-1.71%) |
May 16, 2006 | 19.20 | 19.27 | 18.91 | 19.09 | 1,341,456 | -0.10(-0.50%) |
May 15, 2006 | 19.31 | 19.32 | 18.98 | 19.18 | 1,900,812 | -0.13(-0.65%) |
May 12, 2006 | 19.29 | 19.34 | 19.17 | 19.31 | 2,238,010 | -0.03(-0.18%) |
May 11, 2006 | 19.39 | 19.42 | 19.20 | 19.34 | 1,889,660 | -0.07(-0.35%) |
May 10, 2006 | 19.66 | 19.66 | 19.32 | 19.41 | 1,987,679 | -0.30(-1.54%) |
May 09, 2006 | 19.70 | 19.76 | 19.57 | 19.72 | 1,902,573 | -0.04(-0.22%) |
May 08, 2006 | 19.35 | 19.81 | 19.21 | 19.76 | 2,968,460 | +0.41(+2.10%) |
May 05, 2006 | 19.20 | 19.35 | 19.19 | 19.35 | 1,559,212 | +0.15(+0.80%) |
May 04, 2006 | 19.07 | 19.32 | 19.06 | 19.20 | 2,179,023 | +0.07(+0.36%) |
May 03, 2006 | 18.88 | 19.19 | 18.78 | 19.13 | 2,692,597 | +0.25(+1.34%) |
May 02, 2006 | 18.96 | 19.01 | 18.78 | 18.88 | 2,272,347 | -0.03(-0.16%) |
May 01, 2006 | 18.59 | 19.11 | 18.57 | 18.91 | 5,095,245 | +0.39(+2.12%) |
Apr 28, 2006 | 18.40 | 18.63 | 18.27 | 18.52 | 3,107,859 | -0.14(-0.73%) |
Apr 27, 2006 | 18.43 | 18.66 | 18.15 | 18.66 | 3,308,006 | +0.13(+0.68%) |
Apr 26, 2006 | 18.72 | 18.79 | 18.44 | 18.53 | 2,094,503 | -0.10(-0.55%) |
Apr 25, 2006 | 18.49 | 18.67 | 18.42 | 18.63 | 1,698,610 | +0.12(+0.64%) |
Apr 24, 2006 | 18.50 | 18.54 | 18.34 | 18.51 | 1,955,104 | +0.01(+0.06%) |
Apr 21, 2006 | 18.43 | 18.69 | 18.37 | 18.50 | 2,713,434 | +0.12(+0.63%) |
Apr 20, 2006 | 18.23 | 18.45 | 18.18 | 18.39 | 2,047,548 | +0.18(+0.97%) |
Apr 19, 2006 | 17.92 | 18.22 | 17.89 | 18.21 | 1,988,560 | +0.27(+1.50%) |
Apr 18, 2006 | 17.45 | 17.99 | 17.42 | 17.94 | 2,648,577 | +0.49(+2.81%) |
Apr 17, 2006 | 17.40 | 17.45 | 17.28 | 17.45 | 1,698,023 | +0.05(+0.27%) |
Apr 13, 2006 | 17.34 | 17.44 | 17.21 | 17.40 | 1,033,898 | +0.06(+0.35%) |
Apr 12, 2006 | 17.18 | 17.36 | 17.04 | 17.34 | 2,122,676 | +0.19(+1.11%) |
Apr 11, 2006 | 17.35 | 17.43 | 17.15 | 17.15 | 2,491,276 | -0.08(-0.46%) |
Apr 10, 2006 | 17.18 | 17.24 | 17.04 | 17.23 | 1,974,473 | +0.13(+0.74%) |
Apr 07, 2006 | 17.19 | 17.31 | 17.04 | 17.10 | 2,350,997 | -0.00(-0.02%) |
Apr 06, 2006 | 17.45 | 17.45 | 17.09 | 17.11 | 3,323,267 | -0.34(-1.95%) |
Apr 05, 2006 | 17.53 | 17.55 | 17.35 | 17.45 | 2,005,875 | -0.06(-0.37%) |
Apr 04, 2006 | 17.53 | 17.61 | 17.46 | 17.51 | 2,248,869 | -0.04(-0.23%) |
Apr 03, 2006 | 17.60 | 17.66 | 17.45 | 17.55 | 3,597,075 | +0.11(+0.65%) |
Mar 31, 2006 | 17.47 | 17.47 | 17.32 | 17.44 | 2,479,244 | -0.03(-0.18%) |
Mar 30, 2006 | 17.38 | 17.47 | 17.32 | 17.47 | 2,102,427 | +0.09(+0.51%) |
Mar 29, 2006 | 17.36 | 17.46 | 17.29 | 17.38 | 1,050,920 | +0.09(+0.49%) |
Mar 28, 2006 | 17.30 | 17.42 | 17.24 | 17.30 | 1,948,648 | -0.00(-0.02%) |
Mar 27, 2006 | 17.40 | 17.40 | 17.22 | 17.30 | 3,063,545 | -0.10(-0.55%) |
Mar 24, 2006 | 17.60 | 17.60 | 17.37 | 17.40 | 2,149,382 | -0.20(-1.16%) |
Mar 23, 2006 | 17.80 | 17.80 | 17.57 | 17.60 | 2,365,964 | -0.26(-1.47%) |
Mar 22, 2006 | 17.70 | 17.87 | 17.65 | 17.86 | 1,921,355 | +0.20(+1.16%) |
Mar 21, 2006 | 17.76 | 17.79 | 17.60 | 17.66 | 2,075,134 | -0.06(-0.35%) |
Mar 20, 2006 | 17.68 | 17.78 | 17.52 | 17.72 | 1,908,736 | +0.10(+0.58%) |
Mar 17, 2006 | 17.65 | 17.68 | 17.57 | 17.62 | 2,604,556 | -0.10(-0.56%) |
Mar 16, 2006 | 17.65 | 17.87 | 17.65 | 17.72 | 2,818,203 | +0.06(+0.35%) |
Mar 15, 2006 | 17.55 | 17.66 | 17.39 | 17.65 | 2,346,008 | +0.27(+1.53%) |
Mar 14, 2006 | 17.31 | 17.41 | 17.23 | 17.39 | 2,526,786 | +0.03(+0.20%) |
Mar 13, 2006 | 17.29 | 17.41 | 17.21 | 17.35 | 3,008,079 | -0.04(-0.25%) |
Mar 10, 2006 | 17.16 | 17.41 | 17.11 | 17.40 | 1,643,438 | +0.24(+1.37%) |
Mar 09, 2006 | 17.08 | 17.27 | 16.98 | 17.16 | 1,634,047 | +0.03(+0.18%) |
Mar 08, 2006 | 17.21 | 17.21 | 16.94 | 17.13 | 3,410,428 | -0.07(-0.44%) |
Mar 07, 2006 | 17.26 | 17.40 | 17.17 | 17.21 | 2,921,505 | -0.05(-0.28%) |
Mar 06, 2006 | 17.29 | 17.31 | 17.18 | 17.26 | 2,560,242 | -0.00(-0.02%) |
Mar 03, 2006 | 17.19 | 17.31 | 17.11 | 17.26 | 2,426,419 | +0.03(+0.18%) |
Mar 02, 2006 | 17.07 | 17.27 | 17.02 | 17.23 | 2,124,731 | +0.06(+0.36%) |