Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.52 | 18.62 | 18.12 | 18.49 | 1,934,007 | +0.06(+0.31%) |
May 30, 2006 | 18.69 | 18.81 | 18.43 | 18.43 | 1,146,093 | -0.32(-1.73%) |
May 26, 2006 | 18.69 | 18.86 | 18.64 | 18.75 | 968,846 | +0.19(+1.00%) |
May 25, 2006 | 18.22 | 18.65 | 18.15 | 18.57 | 1,823,858 | +0.51(+2.83%) |
May 24, 2006 | 17.86 | 18.27 | 17.73 | 18.06 | 2,079,063 | +0.08(+0.43%) |
May 23, 2006 | 18.31 | 18.41 | 17.95 | 17.98 | 1,678,415 | -0.15(-0.83%) |
May 22, 2006 | 17.76 | 18.14 | 17.64 | 18.13 | 2,172,922 | +0.16(+0.89%) |
May 19, 2006 | 18.07 | 18.14 | 17.71 | 17.97 | 2,794,838 | -0.03(-0.14%) |
May 18, 2006 | 18.36 | 18.53 | 17.98 | 18.00 | 1,697,032 | -0.29(-1.61%) |
May 17, 2006 | 18.57 | 18.69 | 18.27 | 18.29 | 2,091,280 | -0.53(-2.82%) |
May 16, 2006 | 18.92 | 19.07 | 18.80 | 18.82 | 565,677 | -0.10(-0.54%) |
May 15, 2006 | 18.62 | 18.99 | 18.51 | 18.92 | 2,027,285 | +0.30(+1.63%) |
May 12, 2006 | 18.69 | 18.69 | 18.25 | 18.62 | 1,941,958 | -0.15(-0.82%) |
May 11, 2006 | 19.28 | 19.38 | 18.67 | 18.78 | 1,544,607 | -0.57(-2.93%) |
May 10, 2006 | 19.14 | 19.41 | 19.07 | 19.34 | 1,214,936 | +0.13(+0.67%) |
May 09, 2006 | 19.16 | 19.34 | 19.06 | 19.21 | 1,031,095 | +0.05(+0.27%) |
May 08, 2006 | 19.16 | 19.23 | 19.07 | 19.16 | 838,916 | +0.08(+0.43%) |
May 05, 2006 | 19.18 | 19.39 | 19.07 | 19.08 | 1,563,418 | +0.26(+1.40%) |
May 04, 2006 | 18.56 | 19.00 | 18.56 | 18.82 | 1,614,808 | +0.29(+1.59%) |
May 03, 2006 | 18.50 | 18.58 | 18.30 | 18.52 | 1,710,413 | -0.03(-0.17%) |
May 02, 2006 | 18.77 | 18.86 | 18.43 | 18.55 | 1,906,858 | -0.22(-1.15%) |
May 01, 2006 | 19.22 | 19.29 | 18.72 | 18.77 | 2,226,445 | -0.38(-1.97%) |
Apr 28, 2006 | 19.15 | 19.33 | 19.03 | 19.15 | 1,720,497 | -0.01(-0.03%) |
Apr 27, 2006 | 18.85 | 19.21 | 18.69 | 19.15 | 2,230,906 | +0.30(+1.61%) |
Apr 26, 2006 | 19.04 | 19.04 | 18.75 | 18.85 | 2,091,862 | -0.21(-1.08%) |
Apr 25, 2006 | 19.21 | 19.24 | 18.92 | 19.05 | 1,701,880 | -0.11(-0.59%) |
Apr 24, 2006 | 19.21 | 19.25 | 19.03 | 19.17 | 2,055,598 | +0.03(+0.16%) |
Apr 21, 2006 | 19.39 | 19.39 | 19.08 | 19.14 | 1,661,931 | -0.18(-0.93%) |
Apr 20, 2006 | 19.33 | 19.40 | 19.11 | 19.32 | 1,738,532 | -0.04(-0.21%) |
Apr 19, 2006 | 19.25 | 19.38 | 19.05 | 19.36 | 2,255,534 | +0.10(+0.54%) |
Apr 18, 2006 | 18.77 | 19.41 | 18.80 | 19.25 | 2,098,261 | +0.50(+2.64%) |
Apr 17, 2006 | 18.94 | 19.06 | 18.72 | 18.76 | 1,505,628 | -0.22(-1.14%) |
Apr 13, 2006 | 19.16 | 19.26 | 18.88 | 18.98 | 2,373,440 | -0.19(-0.97%) |
Apr 12, 2006 | 19.11 | 19.39 | 19.08 | 19.16 | 4,924,127 | +0.08(+0.43%) |
Apr 11, 2006 | 19.32 | 19.35 | 19.08 | 19.08 | 2,593,156 | -0.19(-0.99%) |
Apr 10, 2006 | 19.13 | 19.39 | 19.10 | 19.27 | 3,486,954 | -0.15(-0.77%) |
Apr 07, 2006 | 19.84 | 19.95 | 19.41 | 19.42 | 2,252,043 | -0.42(-2.13%) |
Apr 06, 2006 | 20.03 | 20.03 | 19.78 | 19.84 | 3,296,714 | -0.23(-1.16%) |
Apr 05, 2006 | 20.04 | 20.16 | 20.02 | 20.07 | 3,562,196 | +0.04(+0.21%) |
Apr 04, 2006 | 20.15 | 20.37 | 20.01 | 20.03 | 4,630,138 | -0.34(-1.65%) |
Apr 03, 2006 | 20.92 | 20.92 | 20.35 | 20.37 | 8,317,416 | -0.59(-2.80%) |
Mar 31, 2006 | 20.94 | 21.06 | 20.76 | 20.96 | 47,118,580 | +0.12(+0.57%) |
Mar 30, 2006 | 21.03 | 21.03 | 20.68 | 20.84 | 5,520,445 | -0.51(-2.39%) |
Mar 29, 2006 | 20.86 | 21.66 | 20.86 | 21.35 | 13,559,774 | +1.37(+6.84%) |
Mar 28, 2006 | 19.67 | 20.20 | 19.65 | 19.98 | 2,628,838 | +0.32(+1.65%) |
Mar 27, 2006 | 19.92 | 19.94 | 19.64 | 19.66 | 1,308,989 | -0.28(-1.40%) |
Mar 24, 2006 | 19.96 | 20.12 | 19.91 | 19.94 | 1,240,340 | -0.12(-0.59%) |
Mar 23, 2006 | 19.96 | 20.06 | 19.81 | 20.05 | 1,181,387 | +0.09(+0.46%) |
Mar 22, 2006 | 19.84 | 20.02 | 19.75 | 19.96 | 1,203,688 | +0.07(+0.36%) |
Mar 21, 2006 | 20.10 | 20.17 | 19.67 | 19.89 | 1,485,848 | -0.12(-0.59%) |
Mar 20, 2006 | 20.51 | 20.51 | 19.97 | 20.01 | 1,250,618 | -0.40(-1.97%) |
Mar 17, 2006 | 20.11 | 20.55 | 20.03 | 20.41 | 2,207,441 | +0.30(+1.49%) |
Mar 16, 2006 | 20.25 | 20.44 | 20.00 | 20.11 | 2,725,025 | -0.02(-0.10%) |
Mar 15, 2006 | 19.64 | 20.13 | 19.64 | 20.13 | 2,292,768 | +0.52(+2.63%) |
Mar 14, 2006 | 19.56 | 19.62 | 19.44 | 19.62 | 1,466,068 | +0.11(+0.58%) |
Mar 13, 2006 | 19.64 | 19.83 | 19.21 | 19.50 | 2,002,851 | -0.19(-0.94%) |
Mar 10, 2006 | 19.39 | 19.69 | 19.33 | 19.69 | 1,847,711 | +0.29(+1.52%) |
Mar 09, 2006 | 19.29 | 19.46 | 19.24 | 19.39 | 2,027,867 | +0.12(+0.64%) |
Mar 08, 2006 | 18.99 | 19.27 | 18.82 | 19.27 | 1,938,468 | +0.23(+1.19%) |
Mar 07, 2006 | 19.12 | 19.18 | 18.98 | 19.04 | 1,297,548 | -0.05(-0.27%) |
Mar 06, 2006 | 18.69 | 19.27 | 18.67 | 19.10 | 1,448,227 | +0.40(+2.15%) |
Mar 03, 2006 | 18.59 | 18.75 | 18.48 | 18.69 | 1,954,757 | +0.02(+0.08%) |
Mar 02, 2006 | 18.62 | 18.69 | 18.42 | 18.68 | 1,222,111 | -0.01(-0.03%) |