Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.60 | 19.38 | 18.60 | 19.34 | 3,415,520 | +0.74(+4.00%) |
May 30, 2006 | 19.22 | 19.24 | 18.44 | 18.60 | 2,792,322 | -0.30(-1.60%) |
May 26, 2006 | 18.64 | 19.07 | 18.57 | 18.90 | 2,605,668 | +0.33(+1.77%) |
May 25, 2006 | 18.38 | 18.69 | 18.21 | 18.57 | 4,789,072 | +0.36(+1.95%) |
May 24, 2006 | 18.64 | 18.79 | 17.80 | 18.22 | 4,633,358 | -0.52(-2.78%) |
May 23, 2006 | 19.25 | 19.61 | 18.72 | 18.74 | 4,135,615 | -0.27(-1.42%) |
May 22, 2006 | 19.07 | 19.15 | 18.44 | 19.01 | 4,544,621 | -0.23(-1.19%) |
May 19, 2006 | 19.39 | 19.71 | 18.86 | 19.24 | 4,382,786 | -0.24(-1.25%) |
May 18, 2006 | 20.13 | 20.19 | 19.43 | 19.48 | 3,454,279 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.02 | 20.08 | 20.11 | 3,472,298 | -0.84(-4.00%) |
May 16, 2006 | 21.38 | 21.43 | 20.76 | 20.95 | 2,744,384 | -0.23(-1.10%) |
May 15, 2006 | 21.32 | 21.59 | 20.86 | 21.18 | 2,790,622 | -0.85(-3.85%) |
May 12, 2006 | 22.91 | 22.92 | 21.96 | 22.03 | 3,675,951 | -0.94(-4.11%) |
May 11, 2006 | 23.55 | 23.67 | 22.94 | 22.97 | 3,873,824 | -0.53(-2.25%) |
May 10, 2006 | 22.94 | 23.50 | 22.84 | 23.50 | 3,661,331 | +0.48(+2.08%) |
May 09, 2006 | 22.65 | 23.15 | 22.55 | 23.02 | 2,421,735 | +0.33(+1.47%) |
May 08, 2006 | 22.19 | 22.70 | 22.04 | 22.69 | 1,966,491 | +0.25(+1.10%) |
May 05, 2006 | 22.55 | 22.64 | 22.09 | 22.44 | 2,455,054 | -0.01(-0.03%) |
May 04, 2006 | 21.96 | 22.49 | 21.71 | 22.45 | 2,586,289 | +0.27(+1.21%) |
May 03, 2006 | 22.27 | 22.46 | 21.92 | 22.18 | 2,892,618 | -0.09(-0.40%) |
May 02, 2006 | 21.72 | 22.27 | 21.64 | 22.27 | 2,243,581 | +0.66(+3.05%) |
May 01, 2006 | 20.99 | 21.78 | 20.99 | 21.61 | 2,224,882 | +0.21(+1.00%) |
Apr 28, 2006 | 21.06 | 21.59 | 21.05 | 21.39 | 3,390,701 | +0.51(+2.47%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.50 | 20.88 | 3,200,648 | -0.68(-3.16%) |
Apr 26, 2006 | 21.54 | 22.06 | 21.53 | 21.56 | 2,187,823 | +0.08(+0.36%) |
Apr 25, 2006 | 22.05 | 22.21 | 21.16 | 21.49 | 3,131,630 | -0.39(-1.79%) |
Apr 24, 2006 | 22.06 | 22.07 | 21.71 | 21.88 | 1,546,945 | -0.30(-1.34%) |
Apr 21, 2006 | 21.94 | 22.31 | 21.82 | 22.17 | 1,925,352 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.17 | 21.47 | 21.90 | 2,589,349 | -0.08(-0.37%) |
Apr 19, 2006 | 21.33 | 22.12 | 21.33 | 21.99 | 2,806,601 | +0.59(+2.74%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.05 | 21.40 | 1,715,580 | +0.50(+2.38%) |
Apr 17, 2006 | 20.85 | 20.99 | 20.64 | 20.90 | 1,490,847 | +0.21(+1.01%) |
Apr 13, 2006 | 20.42 | 20.70 | 20.03 | 20.69 | 1,370,832 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.62 | 20.30 | 20.42 | 1,538,106 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.06 | 20.31 | 20.43 | 1,750,598 | -0.36(-1.75%) |
Apr 10, 2006 | 20.56 | 20.87 | 20.48 | 20.80 | 1,781,537 | +0.54(+2.66%) |
Apr 07, 2006 | 20.50 | 20.65 | 20.18 | 20.26 | 1,117,880 | -0.31(-1.53%) |
Apr 06, 2006 | 20.63 | 20.86 | 20.29 | 20.57 | 1,773,377 | +0.02(+0.10%) |
Apr 05, 2006 | 20.10 | 20.59 | 19.83 | 20.55 | 2,779,062 | +0.52(+2.61%) |
Apr 04, 2006 | 20.14 | 20.21 | 19.71 | 20.03 | 3,640,592 | -0.13(-0.66%) |
Apr 03, 2006 | 20.62 | 20.90 | 20.10 | 20.16 | 2,538,011 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.80 | 20.13 | 20.54 | 2,840,940 | -0.53(-2.51%) |
Mar 30, 2006 | 20.79 | 21.41 | 20.79 | 21.07 | 2,944,977 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.79 | 20.02 | 20.76 | 2,846,380 | +0.71(+3.54%) |
Mar 28, 2006 | 19.70 | 20.11 | 19.69 | 20.05 | 2,259,901 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.70 | 19.31 | 19.57 | 1,268,495 | -0.01(-0.08%) |
Mar 24, 2006 | 19.30 | 19.68 | 19.26 | 19.59 | 1,701,640 | +0.31(+1.62%) |
Mar 23, 2006 | 19.04 | 19.41 | 19.04 | 19.28 | 2,059,647 | +0.35(+1.86%) |
Mar 22, 2006 | 18.82 | 19.34 | 18.67 | 18.92 | 2,661,766 | +0.10(+0.53%) |
Mar 21, 2006 | 18.78 | 19.28 | 18.63 | 18.82 | 2,712,765 | -0.08(-0.44%) |
Mar 20, 2006 | 19.40 | 19.80 | 18.87 | 18.91 | 2,834,140 | -0.67(-3.43%) |
Mar 17, 2006 | 19.84 | 19.88 | 19.53 | 19.58 | 2,326,878 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.96 | 19.40 | 19.84 | 3,124,490 | +0.35(+1.81%) |
Mar 15, 2006 | 18.91 | 19.55 | 18.84 | 19.49 | 4,382,446 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.28 | 19.05 | 2,789,942 | +0.67(+3.66%) |
Mar 13, 2006 | 18.12 | 18.56 | 18.10 | 18.38 | 2,101,126 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.49 | 17.93 | 2,917,438 | +0.04(+0.20%) |
Mar 09, 2006 | 18.32 | 18.42 | 17.72 | 17.89 | 4,763,573 | -0.33(-1.79%) |
Mar 08, 2006 | 18.09 | 18.56 | 17.89 | 18.22 | 5,035,903 | -0.29(-1.59%) |
Mar 07, 2006 | 18.82 | 18.89 | 18.32 | 18.52 | 2,769,203 | -0.38(-2.01%) |
Mar 06, 2006 | 19.72 | 19.73 | 18.86 | 18.89 | 2,861,339 | -1.09(-5.46%) |
Mar 03, 2006 | 19.89 | 20.26 | 19.82 | 19.99 | 1,798,877 | +0.02(+0.12%) |
Mar 02, 2006 | 19.62 | 20.00 | 19.41 | 19.96 | 2,891,938 | +0.40(+2.03%) |