Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.46 | 18.64 | 18.32 | 18.46 | 2,298,332 | +0.02(+0.12%) |
May 30, 2006 | 18.58 | 18.62 | 18.43 | 18.44 | 813,748 | -0.22(-1.16%) |
May 26, 2006 | 18.70 | 18.76 | 18.54 | 18.66 | 1,003,270 | -0.01(-0.05%) |
May 25, 2006 | 18.65 | 18.75 | 18.56 | 18.67 | 1,372,372 | +0.00(+0.00%) |
May 24, 2006 | 18.65 | 18.76 | 18.45 | 18.67 | 1,802,440 | +0.09(+0.46%) |
May 23, 2006 | 18.68 | 18.81 | 18.53 | 18.58 | 2,193,852 | -0.10(-0.51%) |
May 22, 2006 | 18.72 | 18.93 | 18.67 | 18.67 | 2,105,939 | -0.15(-0.79%) |
May 19, 2006 | 18.90 | 18.99 | 18.72 | 18.82 | 1,421,851 | -0.03(-0.14%) |
May 18, 2006 | 19.05 | 19.15 | 18.81 | 18.85 | 1,306,769 | -0.21(-1.12%) |
May 17, 2006 | 19.10 | 19.35 | 19.02 | 19.06 | 2,905,330 | -0.18(-0.92%) |
May 16, 2006 | 19.34 | 19.35 | 19.13 | 19.24 | 1,709,667 | -0.13(-0.65%) |
May 15, 2006 | 19.36 | 19.51 | 19.19 | 19.37 | 1,074,616 | +0.03(+0.16%) |
May 12, 2006 | 19.39 | 19.51 | 19.30 | 19.34 | 1,706,796 | -0.07(-0.35%) |
May 11, 2006 | 19.50 | 19.56 | 19.30 | 19.40 | 1,565,428 | -0.14(-0.70%) |
May 10, 2006 | 19.59 | 19.65 | 19.49 | 19.54 | 1,400,867 | -0.11(-0.58%) |
May 09, 2006 | 19.69 | 19.71 | 19.54 | 19.65 | 2,060,657 | +0.05(+0.25%) |
May 08, 2006 | 19.74 | 19.78 | 19.58 | 19.60 | 1,469,121 | -0.08(-0.41%) |
May 05, 2006 | 19.49 | 19.73 | 19.40 | 19.68 | 2,918,583 | +0.31(+1.59%) |
May 04, 2006 | 19.34 | 19.51 | 19.31 | 19.38 | 1,532,074 | +0.04(+0.21%) |
May 03, 2006 | 19.16 | 19.40 | 19.16 | 19.34 | 2,300,541 | +0.19(+0.99%) |
May 02, 2006 | 19.07 | 19.24 | 18.98 | 19.15 | 2,841,052 | +0.10(+0.52%) |
May 01, 2006 | 18.96 | 19.16 | 18.94 | 19.05 | 1,953,748 | +0.10(+0.53%) |
Apr 28, 2006 | 19.02 | 19.08 | 18.91 | 18.95 | 2,005,435 | -0.07(-0.38%) |
Apr 27, 2006 | 19.13 | 19.25 | 19.01 | 19.02 | 2,285,741 | -0.12(-0.64%) |
Apr 26, 2006 | 19.19 | 19.31 | 19.05 | 19.14 | 2,621,711 | -0.10(-0.52%) |
Apr 25, 2006 | 19.36 | 19.47 | 19.13 | 19.24 | 4,973,719 | +0.08(+0.40%) |
Apr 24, 2006 | 19.22 | 19.42 | 19.11 | 19.16 | 1,676,092 | -0.05(-0.28%) |
Apr 21, 2006 | 19.32 | 19.33 | 19.12 | 19.22 | 1,790,954 | -0.01(-0.07%) |
Apr 20, 2006 | 19.20 | 19.44 | 19.18 | 19.23 | 1,830,492 | +0.01(+0.05%) |
Apr 19, 2006 | 19.28 | 19.32 | 19.18 | 19.22 | 1,837,561 | -0.05(-0.23%) |
Apr 18, 2006 | 19.34 | 19.44 | 19.23 | 19.27 | 4,282,783 | -0.07(-0.35%) |
Apr 17, 2006 | 19.15 | 19.39 | 19.14 | 19.34 | 1,408,819 | +0.15(+0.78%) |
Apr 13, 2006 | 19.21 | 19.28 | 19.10 | 19.19 | 1,795,592 | -0.03(-0.14%) |
Apr 12, 2006 | 19.36 | 19.45 | 19.16 | 19.21 | 1,899,188 | -0.22(-1.14%) |
Apr 11, 2006 | 19.53 | 19.54 | 19.31 | 19.44 | 1,611,151 | -0.11(-0.58%) |
Apr 10, 2006 | 19.66 | 19.66 | 19.47 | 19.55 | 1,443,719 | -0.09(-0.46%) |
Apr 07, 2006 | 19.73 | 19.84 | 19.55 | 19.64 | 1,578,239 | -0.10(-0.50%) |
Apr 06, 2006 | 19.79 | 19.84 | 19.63 | 19.74 | 1,481,049 | -0.14(-0.71%) |
Apr 05, 2006 | 19.79 | 20.00 | 19.76 | 19.88 | 1,909,791 | +0.03(+0.14%) |
Apr 04, 2006 | 19.75 | 20.03 | 19.60 | 19.85 | 3,288,349 | +0.13(+0.67%) |
Apr 03, 2006 | 19.55 | 19.82 | 19.39 | 19.72 | 2,240,680 | +0.29(+1.47%) |
Mar 31, 2006 | 19.43 | 19.55 | 19.34 | 19.44 | 1,858,987 | -0.03(-0.14%) |
Mar 30, 2006 | 19.34 | 19.53 | 19.30 | 19.46 | 1,825,633 | +0.06(+0.33%) |
Mar 29, 2006 | 19.22 | 19.47 | 19.22 | 19.40 | 1,429,140 | +0.10(+0.54%) |
Mar 28, 2006 | 19.43 | 19.44 | 19.18 | 19.29 | 2,359,297 | -0.17(-0.88%) |
Mar 27, 2006 | 19.47 | 19.52 | 19.44 | 19.47 | 1,965,896 | -0.03(-0.16%) |
Mar 24, 2006 | 19.45 | 19.53 | 19.39 | 19.50 | 2,189,876 | +0.01(+0.05%) |
Mar 23, 2006 | 19.21 | 19.49 | 19.20 | 19.49 | 2,999,870 | +0.25(+1.29%) |
Mar 22, 2006 | 19.07 | 19.27 | 19.06 | 19.24 | 2,356,646 | +0.13(+0.69%) |
Mar 21, 2006 | 18.90 | 19.35 | 18.90 | 19.11 | 3,789,763 | +0.22(+1.17%) |
Mar 20, 2006 | 18.79 | 18.95 | 18.79 | 18.89 | 1,519,925 | +0.16(+0.87%) |
Mar 17, 2006 | 18.61 | 18.86 | 18.60 | 18.72 | 2,946,194 | +0.05(+0.24%) |
Mar 16, 2006 | 18.79 | 18.88 | 18.60 | 18.68 | 2,581,951 | -0.11(-0.58%) |
Mar 15, 2006 | 18.89 | 18.99 | 18.78 | 18.79 | 3,270,457 | -0.09(-0.50%) |
Mar 14, 2006 | 18.99 | 19.05 | 18.88 | 18.88 | 2,842,819 | -0.07(-0.38%) |
Mar 13, 2006 | 19.29 | 19.38 | 18.94 | 18.96 | 1,977,162 | -0.16(-0.83%) |
Mar 10, 2006 | 19.01 | 19.16 | 18.87 | 19.11 | 1,292,632 | +0.25(+1.32%) |
Mar 09, 2006 | 18.75 | 19.07 | 18.73 | 18.86 | 1,756,716 | +0.06(+0.31%) |
Mar 08, 2006 | 18.70 | 18.88 | 18.57 | 18.81 | 1,595,247 | +0.00(+0.00%) |
Mar 07, 2006 | 18.69 | 18.86 | 18.63 | 18.81 | 1,844,408 | +0.11(+0.58%) |
Mar 06, 2006 | 18.92 | 18.98 | 18.65 | 18.70 | 2,010,516 | -0.13(-0.67%) |
Mar 03, 2006 | 18.92 | 18.97 | 18.68 | 18.82 | 2,865,349 | -0.15(-0.81%) |
Mar 02, 2006 | 19.22 | 19.24 | 18.93 | 18.98 | 2,783,842 | -0.31(-1.62%) |