Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.96 | 19.43 | 18.95 | 19.32 | 5,080,784 | +0.36(+1.87%) |
May 30, 2006 | 18.95 | 19.05 | 18.87 | 18.96 | 2,838,228 | -0.09(-0.47%) |
May 26, 2006 | 19.01 | 19.07 | 18.89 | 19.05 | 3,533,062 | +0.11(+0.59%) |
May 25, 2006 | 18.86 | 18.97 | 18.67 | 18.94 | 4,130,155 | +0.30(+1.63%) |
May 24, 2006 | 18.47 | 18.70 | 18.29 | 18.64 | 3,053,934 | +0.24(+1.29%) |
May 23, 2006 | 18.75 | 18.77 | 18.37 | 18.40 | 3,166,044 | -0.21(-1.12%) |
May 22, 2006 | 18.61 | 18.86 | 18.59 | 18.61 | 6,222,107 | +0.01(+0.03%) |
May 19, 2006 | 18.38 | 18.66 | 18.26 | 18.60 | 8,441,602 | +0.36(+1.98%) |
May 18, 2006 | 18.28 | 18.42 | 18.20 | 18.24 | 4,076,938 | +0.03(+0.15%) |
May 17, 2006 | 18.39 | 18.54 | 18.19 | 18.21 | 3,277,090 | -0.30(-1.64%) |
May 16, 2006 | 18.57 | 18.60 | 18.47 | 18.52 | 2,933,664 | +0.01(+0.03%) |
May 15, 2006 | 18.28 | 18.55 | 18.28 | 18.51 | 3,353,367 | +0.15(+0.80%) |
May 12, 2006 | 18.41 | 18.54 | 18.30 | 18.37 | 3,569,782 | -0.05(-0.24%) |
May 11, 2006 | 18.60 | 18.67 | 18.38 | 18.41 | 4,000,661 | -0.16(-0.88%) |
May 10, 2006 | 18.54 | 18.69 | 18.51 | 18.57 | 4,628,087 | -0.05(-0.27%) |
May 09, 2006 | 18.74 | 18.77 | 18.54 | 18.63 | 4,206,432 | -0.11(-0.57%) |
May 08, 2006 | 19.04 | 19.05 | 18.73 | 18.73 | 5,143,757 | -0.38(-2.01%) |
May 05, 2006 | 19.00 | 19.13 | 18.88 | 19.12 | 5,415,518 | +0.34(+1.83%) |
May 04, 2006 | 18.65 | 18.85 | 18.63 | 18.77 | 5,056,127 | +0.09(+0.48%) |
May 03, 2006 | 19.03 | 19.05 | 18.64 | 18.68 | 7,614,613 | -0.17(-0.93%) |
May 02, 2006 | 18.82 | 18.92 | 18.76 | 18.86 | 7,167,415 | +0.16(+0.87%) |
May 01, 2006 | 18.88 | 19.03 | 18.64 | 18.69 | 5,096,394 | -0.17(-0.90%) |
Apr 28, 2006 | 18.83 | 18.90 | 18.69 | 18.86 | 5,512,727 | +0.04(+0.21%) |
Apr 27, 2006 | 18.52 | 19.04 | 18.51 | 18.82 | 6,034,252 | +0.09(+0.48%) |
Apr 26, 2006 | 18.89 | 18.89 | 18.64 | 18.73 | 2,773,481 | -0.09(-0.48%) |
Apr 25, 2006 | 18.87 | 19.11 | 18.67 | 18.82 | 7,415,937 | -0.05(-0.27%) |
Apr 24, 2006 | 18.88 | 18.96 | 18.82 | 18.87 | 2,845,856 | -0.02(-0.12%) |
Apr 21, 2006 | 19.04 | 19.12 | 18.82 | 18.90 | 3,691,471 | -0.03(-0.18%) |
Apr 20, 2006 | 19.23 | 19.26 | 18.90 | 18.93 | 6,135,186 | +0.20(+1.08%) |
Apr 19, 2006 | 18.67 | 19.11 | 18.56 | 18.73 | 4,062,037 | -0.01(-0.06%) |
Apr 18, 2006 | 18.42 | 18.74 | 18.38 | 18.74 | 3,957,910 | +0.33(+1.78%) |
Apr 17, 2006 | 18.43 | 18.51 | 18.36 | 18.41 | 2,206,013 | -0.03(-0.18%) |
Apr 13, 2006 | 18.64 | 18.63 | 18.39 | 18.45 | 2,292,224 | -0.19(-1.03%) |
Apr 12, 2006 | 18.72 | 18.77 | 18.57 | 18.64 | 3,298,376 | -0.11(-0.57%) |
Apr 11, 2006 | 18.90 | 18.97 | 18.69 | 18.74 | 2,667,580 | -0.11(-0.57%) |
Apr 10, 2006 | 18.98 | 19.17 | 18.78 | 18.85 | 2,447,440 | -0.15(-0.80%) |
Apr 07, 2006 | 19.18 | 19.20 | 18.92 | 19.00 | 2,311,205 | -0.17(-0.91%) |
Apr 06, 2006 | 19.44 | 19.56 | 19.16 | 19.18 | 3,343,788 | -0.26(-1.33%) |
Apr 05, 2006 | 19.32 | 19.51 | 19.23 | 19.44 | 3,146,708 | +0.08(+0.44%) |
Apr 04, 2006 | 19.25 | 19.54 | 19.17 | 19.35 | 2,940,227 | +0.07(+0.38%) |
Apr 03, 2006 | 19.18 | 19.44 | 19.17 | 19.28 | 2,529,571 | +0.10(+0.53%) |
Mar 31, 2006 | 19.38 | 19.44 | 19.17 | 19.18 | 2,861,466 | -0.14(-0.73%) |
Mar 30, 2006 | 19.40 | 19.48 | 19.20 | 19.32 | 3,866,377 | -0.19(-0.95%) |
Mar 29, 2006 | 19.14 | 19.60 | 19.14 | 19.51 | 2,689,576 | +0.34(+1.76%) |
Mar 28, 2006 | 19.41 | 19.41 | 19.16 | 19.17 | 3,894,404 | -0.25(-1.28%) |
Mar 27, 2006 | 19.59 | 19.59 | 19.39 | 19.41 | 2,636,005 | -0.17(-0.89%) |
Mar 24, 2006 | 19.67 | 19.72 | 19.48 | 19.59 | 2,736,584 | -0.15(-0.77%) |
Mar 23, 2006 | 19.77 | 19.78 | 19.66 | 19.74 | 2,086,098 | -0.02(-0.11%) |
Mar 22, 2006 | 19.69 | 19.83 | 19.65 | 19.76 | 2,724,877 | +0.05(+0.23%) |
Mar 21, 2006 | 19.78 | 19.84 | 19.64 | 19.72 | 3,158,239 | -0.11(-0.54%) |
Mar 20, 2006 | 19.99 | 20.11 | 19.74 | 19.83 | 3,023,600 | -0.19(-0.93%) |
Mar 17, 2006 | 20.22 | 20.24 | 20.00 | 20.01 | 2,947,323 | -0.21(-1.03%) |
Mar 16, 2006 | 20.23 | 20.29 | 20.15 | 20.22 | 2,295,062 | +0.07(+0.34%) |
Mar 15, 2006 | 20.05 | 20.19 | 20.00 | 20.15 | 3,067,948 | +0.15(+0.73%) |
Mar 14, 2006 | 19.74 | 20.10 | 19.74 | 20.01 | 3,598,342 | +0.07(+0.34%) |
Mar 13, 2006 | 20.01 | 20.22 | 19.78 | 19.94 | 3,589,827 | +0.03(+0.17%) |
Mar 10, 2006 | 20.04 | 20.16 | 19.83 | 19.91 | 3,339,176 | -0.20(-1.01%) |
Mar 09, 2006 | 20.24 | 20.27 | 20.06 | 20.11 | 1,522,355 | -0.14(-0.67%) |
Mar 08, 2006 | 20.21 | 20.32 | 19.91 | 20.24 | 3,746,462 | +0.03(+0.17%) |
Mar 07, 2006 | 20.09 | 20.25 | 19.96 | 20.21 | 2,435,200 | +0.07(+0.36%) |
Mar 06, 2006 | 20.55 | 20.58 | 20.07 | 20.14 | 1,928,931 | -0.42(-2.03%) |
Mar 03, 2006 | 20.44 | 20.66 | 20.40 | 20.55 | 2,569,838 | +0.07(+0.33%) |
Mar 02, 2006 | 20.56 | 20.60 | 20.36 | 20.49 | 1,650,430 | -0.11(-0.55%) |