Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.81 | 18.95 | 18.71 | 18.92 | 1,007,979 | +0.16(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,103,167 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.23 | 18.53 | 756,414 | +0.17(+0.94%) |
May 25, 2006 | 18.56 | 18.56 | 18.13 | 18.36 | 1,648,276 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.96 | 18.33 | 1,899,018 | +0.14(+0.78%) |
May 23, 2006 | 18.35 | 18.89 | 18.11 | 18.19 | 1,465,344 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,464,258 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,912 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,230,009 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.08 | 18.13 | 1,616,730 | -0.49(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.62 | 1,216,625 | +0.07(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,246 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,732 | -0.16(-0.89%) |
May 11, 2006 | 19.12 | 19.16 | 18.46 | 18.53 | 1,395,195 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.98 | 19.17 | 903,778 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,233 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,533 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.97 | 19.52 | 19.58 | 1,340,887 | -0.14(-0.72%) |
May 04, 2006 | 18.80 | 19.91 | 18.80 | 19.73 | 2,192,301 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.74 | 18.88 | 1,247,970 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.19 | 18.83 | 19.03 | 1,266,889 | +0.16(+0.87%) |
May 01, 2006 | 18.99 | 19.10 | 18.82 | 18.86 | 1,237,637 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,660 | +0.04(+0.20%) |
Apr 27, 2006 | 19.13 | 19.13 | 18.56 | 18.82 | 1,447,509 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.31 | 18.77 | 19.12 | 1,543,696 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,718 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.01 | 18.68 | 18.76 | 1,739,167 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.62 | 18.77 | 1,344,075 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,767 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.98 | 1,964,919 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,766,442 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,566 | +0.32(+1.69%) |
Apr 13, 2006 | 18.74 | 19.38 | 18.65 | 19.03 | 983,732 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,834 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,445 | -0.55(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,834 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,366,104 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.31 | 19.01 | 19.13 | 918,307 | -0.09(-0.47%) |
Apr 05, 2006 | 19.49 | 19.76 | 19.04 | 19.22 | 1,519,552 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.64 | 19.45 | 19.52 | 965,058 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,512,009 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.55 | 19.63 | 2,068,811 | -0.22(-1.13%) |
Mar 30, 2006 | 20.18 | 20.30 | 19.70 | 19.85 | 1,691,153 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.09 | 20.23 | 1,413,061 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.42 | 1,046,499 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.66 | 20.84 | 949,241 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,950 | +0.13(+0.62%) |
Mar 23, 2006 | 20.85 | 20.99 | 20.51 | 20.73 | 978,526 | -0.18(-0.86%) |
Mar 22, 2006 | 21.32 | 21.32 | 20.74 | 20.91 | 1,508,655 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.26 | 21.38 | 1,225,995 | -0.05(-0.21%) |
Mar 20, 2006 | 21.56 | 21.64 | 21.32 | 21.43 | 1,027,905 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,315 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,850 | +0.07(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,603,261 | +0.49(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.82 | 20.49 | 1,188,447 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,557 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,753,722 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,383 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,211 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,287 | -0.69(-3.11%) |
Mar 06, 2006 | 21.68 | 22.59 | 21.46 | 22.18 | 2,617,287 | +0.96(+4.52%) |
Mar 03, 2006 | 21.50 | 21.75 | 21.14 | 21.22 | 738,786 | -0.47(-2.18%) |
Mar 02, 2006 | 21.33 | 21.85 | 21.21 | 21.69 | 1,239,634 | +0.25(+1.15%) |