Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.81 | 18.96 | 18.72 | 18.92 | 1,007,797 | +0.17(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,102,968 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.24 | 18.54 | 756,277 | +0.17(+0.94%) |
May 25, 2006 | 18.57 | 18.57 | 18.13 | 18.36 | 1,647,978 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.97 | 18.33 | 1,898,675 | +0.14(+0.78%) |
May 23, 2006 | 18.36 | 18.89 | 18.11 | 18.19 | 1,465,079 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,463,994 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,617 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,229,787 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.09 | 18.13 | 1,616,439 | -0.50(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.63 | 1,216,406 | +0.08(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,042 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,568 | -0.17(-0.89%) |
May 11, 2006 | 19.12 | 19.17 | 18.46 | 18.54 | 1,394,943 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.99 | 19.17 | 903,615 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,031 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,411 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.98 | 19.52 | 19.59 | 1,340,645 | -0.14(-0.72%) |
May 04, 2006 | 18.81 | 19.92 | 18.81 | 19.73 | 2,191,905 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.75 | 18.88 | 1,247,745 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.20 | 18.83 | 19.03 | 1,266,660 | +0.17(+0.88%) |
May 01, 2006 | 18.99 | 19.11 | 18.82 | 18.87 | 1,237,414 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,496 | +0.04(+0.20%) |
Apr 27, 2006 | 19.14 | 19.14 | 18.57 | 18.82 | 1,447,248 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.32 | 18.78 | 19.12 | 1,543,418 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,446 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.02 | 18.68 | 18.76 | 1,738,853 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.63 | 18.77 | 1,343,832 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,524 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.99 | 1,964,564 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,765,401 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,040 | +0.32(+1.69%) |
Apr 13, 2006 | 18.75 | 19.38 | 18.66 | 19.03 | 983,555 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,608 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,210 | -0.56(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,632 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,365,858 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.32 | 19.02 | 19.13 | 918,142 | -0.09(-0.47%) |
Apr 05, 2006 | 19.50 | 19.76 | 19.05 | 19.22 | 1,519,278 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.65 | 19.45 | 19.52 | 964,884 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,511,736 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.56 | 19.63 | 2,068,438 | -0.23(-1.13%) |
Mar 30, 2006 | 20.18 | 20.31 | 19.70 | 19.86 | 1,690,847 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.10 | 20.23 | 1,412,806 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.43 | 1,046,310 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.67 | 20.85 | 949,069 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,742 | +0.13(+0.61%) |
Mar 23, 2006 | 20.85 | 21.00 | 20.51 | 20.73 | 978,349 | -0.18(-0.86%) |
Mar 22, 2006 | 21.33 | 21.33 | 20.74 | 20.91 | 1,508,383 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.27 | 21.39 | 1,225,773 | -0.04(-0.21%) |
Mar 20, 2006 | 21.57 | 21.64 | 21.33 | 21.43 | 1,027,720 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,063 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,679 | +0.08(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,602,972 | +0.50(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.83 | 20.49 | 1,188,232 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,219 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,752,683 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,144 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,001 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,140 | -0.69(-3.11%) |
Mar 06, 2006 | 21.69 | 22.59 | 21.46 | 22.18 | 2,616,815 | +0.96(+4.52%) |
Mar 03, 2006 | 21.51 | 21.75 | 21.14 | 21.22 | 738,653 | -0.47(-2.18%) |
Mar 02, 2006 | 21.34 | 21.85 | 21.21 | 21.69 | 1,239,411 | +0.25(+1.15%) |