Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.61 | 19.39 | 18.61 | 19.35 | 3,414,153 | +0.74(+4.00%) |
May 30, 2006 | 19.23 | 19.24 | 18.44 | 18.61 | 2,791,204 | -0.30(-1.60%) |
May 26, 2006 | 18.65 | 19.08 | 18.58 | 18.91 | 2,604,626 | +0.33(+1.77%) |
May 25, 2006 | 18.39 | 18.70 | 18.21 | 18.58 | 4,787,156 | +0.36(+1.95%) |
May 24, 2006 | 18.65 | 18.80 | 17.81 | 18.22 | 4,631,503 | -0.52(-2.78%) |
May 23, 2006 | 19.26 | 19.62 | 18.72 | 18.74 | 4,133,960 | -0.27(-1.42%) |
May 22, 2006 | 19.08 | 19.16 | 18.44 | 19.01 | 4,542,802 | -0.23(-1.19%) |
May 19, 2006 | 19.40 | 19.71 | 18.86 | 19.24 | 4,381,032 | -0.24(-1.25%) |
May 18, 2006 | 20.14 | 20.20 | 19.44 | 19.49 | 3,452,896 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.03 | 20.09 | 20.12 | 3,470,909 | -0.84(-4.00%) |
May 16, 2006 | 21.39 | 21.44 | 20.77 | 20.96 | 2,743,285 | -0.23(-1.10%) |
May 15, 2006 | 21.33 | 21.60 | 20.87 | 21.19 | 2,789,505 | -0.85(-3.85%) |
May 12, 2006 | 22.92 | 22.93 | 21.97 | 22.04 | 3,674,480 | -0.94(-4.11%) |
May 11, 2006 | 23.56 | 23.68 | 22.95 | 22.98 | 3,872,274 | -0.53(-2.25%) |
May 10, 2006 | 22.95 | 23.51 | 22.85 | 23.51 | 3,659,866 | +0.48(+2.08%) |
May 09, 2006 | 22.66 | 23.16 | 22.56 | 23.03 | 2,420,766 | +0.33(+1.46%) |
May 08, 2006 | 22.20 | 22.71 | 22.04 | 22.70 | 1,965,704 | +0.25(+1.10%) |
May 05, 2006 | 22.56 | 22.65 | 22.09 | 22.45 | 2,454,071 | -0.01(-0.03%) |
May 04, 2006 | 21.97 | 22.50 | 21.72 | 22.46 | 2,585,254 | +0.27(+1.21%) |
May 03, 2006 | 22.28 | 22.47 | 21.93 | 22.19 | 2,891,461 | -0.09(-0.40%) |
May 02, 2006 | 21.73 | 22.28 | 21.64 | 22.28 | 2,242,683 | +0.66(+3.05%) |
May 01, 2006 | 21.00 | 21.79 | 21.00 | 21.62 | 2,223,991 | +0.21(+1.00%) |
Apr 28, 2006 | 21.07 | 21.60 | 21.06 | 21.40 | 3,389,344 | +0.51(+2.46%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.51 | 20.89 | 3,199,367 | -0.68(-3.16%) |
Apr 26, 2006 | 21.55 | 22.07 | 21.54 | 21.57 | 2,186,948 | +0.08(+0.36%) |
Apr 25, 2006 | 22.06 | 22.22 | 21.17 | 21.49 | 3,130,377 | -0.39(-1.79%) |
Apr 24, 2006 | 22.07 | 22.08 | 21.72 | 21.89 | 1,546,326 | -0.30(-1.34%) |
Apr 21, 2006 | 21.95 | 22.32 | 21.82 | 22.18 | 1,924,582 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.18 | 21.48 | 21.91 | 2,588,313 | -0.08(-0.37%) |
Apr 19, 2006 | 21.34 | 22.13 | 21.34 | 21.99 | 2,805,478 | +0.59(+2.74%) |
Apr 18, 2006 | 21.07 | 21.46 | 21.06 | 21.41 | 1,714,893 | +0.50(+2.38%) |
Apr 17, 2006 | 20.86 | 21.00 | 20.65 | 20.91 | 1,490,251 | +0.21(+1.01%) |
Apr 13, 2006 | 20.43 | 20.71 | 20.04 | 20.70 | 1,370,283 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.63 | 20.31 | 20.43 | 1,537,490 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.07 | 20.32 | 20.44 | 1,749,898 | -0.36(-1.75%) |
Apr 10, 2006 | 20.57 | 20.88 | 20.49 | 20.81 | 1,780,824 | +0.54(+2.66%) |
Apr 07, 2006 | 20.51 | 20.66 | 20.19 | 20.27 | 1,117,433 | -0.31(-1.53%) |
Apr 06, 2006 | 20.64 | 20.86 | 20.30 | 20.58 | 1,772,668 | +0.02(+0.10%) |
Apr 05, 2006 | 20.11 | 20.59 | 19.84 | 20.56 | 2,777,950 | +0.52(+2.61%) |
Apr 04, 2006 | 20.15 | 20.22 | 19.72 | 20.04 | 3,639,135 | -0.13(-0.66%) |
Apr 03, 2006 | 20.63 | 20.91 | 20.11 | 20.17 | 2,536,995 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.81 | 20.14 | 20.54 | 2,839,803 | -0.53(-2.51%) |
Mar 30, 2006 | 20.80 | 21.42 | 20.80 | 21.07 | 2,943,798 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.80 | 20.02 | 20.77 | 2,845,241 | +0.71(+3.53%) |
Mar 28, 2006 | 19.71 | 20.12 | 19.70 | 20.06 | 2,258,996 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.71 | 19.32 | 19.58 | 1,267,988 | -0.01(-0.08%) |
Mar 24, 2006 | 19.31 | 19.69 | 19.26 | 19.60 | 1,700,959 | +0.31(+1.62%) |
Mar 23, 2006 | 19.05 | 19.42 | 19.05 | 19.28 | 2,058,823 | +0.35(+1.87%) |
Mar 22, 2006 | 18.83 | 19.34 | 18.68 | 18.93 | 2,660,701 | +0.10(+0.53%) |
Mar 21, 2006 | 18.79 | 19.29 | 18.64 | 18.83 | 2,711,679 | -0.08(-0.44%) |
Mar 20, 2006 | 19.41 | 19.81 | 18.88 | 18.91 | 2,833,006 | -0.67(-3.43%) |
Mar 17, 2006 | 19.85 | 19.89 | 19.54 | 19.59 | 2,325,947 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.97 | 19.41 | 19.85 | 3,123,240 | +0.35(+1.81%) |
Mar 15, 2006 | 18.92 | 19.56 | 18.84 | 19.50 | 4,380,693 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.29 | 19.06 | 2,788,826 | +0.67(+3.66%) |
Mar 13, 2006 | 18.13 | 18.56 | 18.10 | 18.39 | 2,100,285 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.50 | 17.94 | 2,916,270 | +0.04(+0.20%) |
Mar 09, 2006 | 18.33 | 18.43 | 17.73 | 17.90 | 4,761,667 | -0.33(-1.79%) |
Mar 08, 2006 | 18.10 | 18.56 | 17.90 | 18.23 | 5,033,888 | -0.29(-1.59%) |
Mar 07, 2006 | 18.83 | 18.90 | 18.32 | 18.52 | 2,768,095 | -0.38(-2.01%) |
Mar 06, 2006 | 19.73 | 19.74 | 18.87 | 18.90 | 2,860,194 | -1.09(-5.46%) |
Mar 03, 2006 | 19.90 | 20.26 | 19.83 | 19.99 | 1,798,157 | +0.02(+0.12%) |
Mar 02, 2006 | 19.63 | 20.01 | 19.42 | 19.97 | 2,890,781 | +0.40(+2.03%) |