Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.31 | 18.39 | 17.92 | 18.29 | 3,375,975 | -0.02(-0.08%) |
May 30, 2006 | 18.54 | 18.57 | 18.23 | 18.31 | 1,935,061 | -0.23(-1.24%) |
May 26, 2006 | 18.67 | 18.77 | 18.49 | 18.54 | 1,726,809 | -0.03(-0.19%) |
May 25, 2006 | 18.46 | 18.59 | 18.34 | 18.57 | 1,892,929 | +0.21(+1.14%) |
May 24, 2006 | 18.27 | 18.49 | 18.05 | 18.36 | 2,436,632 | +0.14(+0.79%) |
May 23, 2006 | 18.43 | 18.51 | 18.22 | 18.22 | 2,703,067 | -0.07(-0.41%) |
May 22, 2006 | 18.19 | 18.36 | 18.04 | 18.29 | 3,582,020 | -0.02(-0.11%) |
May 19, 2006 | 18.63 | 18.63 | 18.24 | 18.31 | 2,501,636 | -0.24(-1.32%) |
May 18, 2006 | 18.69 | 18.79 | 18.56 | 18.56 | 1,843,173 | -0.09(-0.51%) |
May 17, 2006 | 18.74 | 18.84 | 18.57 | 18.65 | 2,792,948 | -0.10(-0.56%) |
May 16, 2006 | 18.98 | 19.11 | 18.76 | 18.76 | 2,271,114 | -0.13(-0.69%) |
May 15, 2006 | 18.33 | 18.93 | 18.33 | 18.89 | 1,675,046 | +0.08(+0.42%) |
May 12, 2006 | 18.84 | 18.91 | 18.58 | 18.81 | 2,910,717 | -0.10(-0.53%) |
May 11, 2006 | 19.19 | 19.19 | 18.62 | 18.91 | 3,961,810 | -0.30(-1.56%) |
May 10, 2006 | 19.19 | 19.35 | 19.09 | 19.20 | 1,976,591 | +0.02(+0.10%) |
May 09, 2006 | 19.32 | 19.36 | 19.14 | 19.18 | 2,386,475 | -0.12(-0.62%) |
May 08, 2006 | 19.36 | 19.40 | 19.23 | 19.30 | 2,662,740 | -0.05(-0.28%) |
May 05, 2006 | 19.32 | 19.37 | 19.18 | 19.36 | 2,784,522 | +0.04(+0.23%) |
May 04, 2006 | 19.37 | 19.44 | 19.26 | 19.31 | 3,116,562 | -0.02(-0.10%) |
May 03, 2006 | 19.16 | 19.49 | 19.14 | 19.33 | 2,470,940 | +0.09(+0.49%) |
May 02, 2006 | 19.36 | 19.37 | 19.19 | 19.24 | 3,165,315 | -0.07(-0.39%) |
May 01, 2006 | 19.49 | 19.55 | 19.31 | 19.31 | 2,134,285 | -0.20(-1.05%) |
Apr 28, 2006 | 18.92 | 19.55 | 18.92 | 19.52 | 3,008,824 | +0.21(+1.11%) |
Apr 27, 2006 | 19.26 | 19.69 | 19.14 | 19.30 | 3,444,188 | +0.14(+0.73%) |
Apr 26, 2006 | 19.49 | 19.52 | 19.16 | 19.16 | 4,078,977 | -0.39(-1.99%) |
Apr 25, 2006 | 20.04 | 20.04 | 19.26 | 19.55 | 8,080,912 | -0.55(-2.75%) |
Apr 24, 2006 | 19.97 | 20.21 | 19.81 | 20.11 | 1,926,835 | +0.14(+0.70%) |
Apr 21, 2006 | 20.04 | 20.08 | 19.91 | 19.97 | 2,136,291 | -0.01(-0.07%) |
Apr 20, 2006 | 19.91 | 20.04 | 19.87 | 19.98 | 3,330,231 | +0.09(+0.48%) |
Apr 19, 2006 | 19.94 | 20.06 | 19.81 | 19.89 | 2,721,324 | -0.08(-0.42%) |
Apr 18, 2006 | 20.11 | 20.11 | 19.84 | 19.97 | 2,172,404 | -0.15(-0.77%) |
Apr 17, 2006 | 20.24 | 20.24 | 20.10 | 20.13 | 1,111,281 | -0.12(-0.59%) |
Apr 13, 2006 | 20.21 | 20.32 | 20.14 | 20.25 | 1,170,265 | +0.02(+0.10%) |
Apr 12, 2006 | 20.08 | 20.34 | 19.99 | 20.23 | 1,767,737 | +0.14(+0.69%) |
Apr 11, 2006 | 20.18 | 20.18 | 20.04 | 20.09 | 2,182,637 | -0.08(-0.42%) |
Apr 10, 2006 | 20.34 | 20.44 | 20.12 | 20.17 | 1,568,513 | -0.30(-1.49%) |
Apr 07, 2006 | 20.77 | 20.88 | 20.41 | 20.48 | 1,628,300 | -0.30(-1.44%) |
Apr 06, 2006 | 20.84 | 20.96 | 20.62 | 20.77 | 1,883,901 | -0.13(-0.62%) |
Apr 05, 2006 | 21.24 | 21.24 | 20.82 | 20.90 | 1,711,360 | -0.34(-1.60%) |
Apr 04, 2006 | 21.13 | 21.34 | 20.93 | 21.24 | 1,931,650 | +0.07(+0.35%) |
Apr 03, 2006 | 21.06 | 21.32 | 20.98 | 21.17 | 1,740,853 | +0.11(+0.52%) |
Mar 31, 2006 | 21.11 | 21.24 | 20.98 | 21.06 | 2,403,328 | -0.04(-0.19%) |
Mar 30, 2006 | 21.06 | 21.31 | 21.02 | 21.10 | 2,312,644 | +0.18(+0.88%) |
Mar 29, 2006 | 20.93 | 20.94 | 20.81 | 20.91 | 2,444,256 | +0.03(+0.17%) |
Mar 28, 2006 | 20.98 | 21.01 | 20.84 | 20.88 | 1,935,663 | -0.12(-0.57%) |
Mar 27, 2006 | 21.05 | 21.18 | 20.97 | 21.00 | 1,590,983 | -0.10(-0.50%) |
Mar 24, 2006 | 21.22 | 21.24 | 21.08 | 21.10 | 1,717,178 | -0.10(-0.47%) |
Mar 23, 2006 | 21.29 | 21.29 | 21.12 | 21.20 | 1,304,285 | -0.08(-0.40%) |
Mar 22, 2006 | 21.23 | 21.33 | 21.02 | 21.29 | 1,701,730 | +0.06(+0.31%) |
Mar 21, 2006 | 21.20 | 21.45 | 21.04 | 21.22 | 1,420,048 | -0.04(-0.19%) |
Mar 20, 2006 | 21.43 | 21.43 | 21.17 | 21.26 | 2,033,770 | -0.10(-0.47%) |
Mar 17, 2006 | 21.31 | 21.39 | 21.16 | 21.36 | 1,487,459 | +0.02(+0.07%) |
Mar 16, 2006 | 21.24 | 21.51 | 21.06 | 21.35 | 2,169,194 | +0.11(+0.52%) |
Mar 15, 2006 | 21.06 | 21.28 | 20.83 | 21.24 | 2,043,400 | +0.14(+0.66%) |
Mar 14, 2006 | 21.01 | 21.15 | 20.84 | 21.10 | 1,173,275 | +0.08(+0.40%) |
Mar 13, 2006 | 20.91 | 21.17 | 20.88 | 21.01 | 1,982,008 | +0.08(+0.41%) |
Mar 10, 2006 | 20.78 | 20.93 | 20.72 | 20.93 | 1,213,400 | +0.19(+0.94%) |
Mar 09, 2006 | 21.06 | 21.06 | 20.56 | 20.73 | 4,162,037 | -0.35(-1.65%) |
Mar 08, 2006 | 20.78 | 21.20 | 20.64 | 21.08 | 2,285,358 | +0.35(+1.71%) |
Mar 07, 2006 | 20.82 | 20.86 | 20.58 | 20.73 | 1,156,823 | -0.09(-0.43%) |
Mar 06, 2006 | 20.86 | 20.89 | 20.71 | 20.82 | 1,668,426 | -0.09(-0.43%) |
Mar 03, 2006 | 20.66 | 20.99 | 20.56 | 20.91 | 1,625,692 | +0.25(+1.23%) |
Mar 02, 2006 | 20.89 | 20.89 | 20.57 | 20.66 | 1,606,632 | -0.24(-1.17%) |