Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.13 | 20.66 | 19.96 | 20.47 | 5,545,368 | +0.34(+1.69%) |
May 30, 2006 | 20.44 | 20.51 | 19.93 | 20.13 | 2,230,797 | -0.31(-1.50%) |
May 26, 2006 | 20.02 | 20.58 | 20.02 | 20.44 | 1,154,176 | +0.50(+2.51%) |
May 25, 2006 | 19.95 | 20.00 | 19.37 | 19.93 | 2,335,621 | +0.27(+1.39%) |
May 24, 2006 | 19.33 | 20.04 | 18.85 | 19.66 | 2,584,381 | +0.18(+0.91%) |
May 23, 2006 | 19.16 | 20.04 | 19.16 | 19.49 | 2,327,575 | +0.77(+4.09%) |
May 22, 2006 | 18.87 | 18.89 | 17.90 | 18.72 | 2,499,450 | -0.15(-0.81%) |
May 19, 2006 | 19.69 | 19.82 | 18.39 | 18.87 | 3,088,384 | -0.73(-3.74%) |
May 18, 2006 | 19.54 | 20.38 | 19.54 | 19.61 | 1,968,179 | +0.20(+1.03%) |
May 17, 2006 | 20.44 | 20.67 | 19.33 | 19.41 | 2,746,422 | -1.03(-5.05%) |
May 16, 2006 | 19.72 | 20.76 | 19.69 | 20.44 | 1,999,247 | +0.28(+1.38%) |
May 15, 2006 | 21.03 | 21.03 | 20.08 | 20.16 | 3,096,877 | -1.29(-6.03%) |
May 12, 2006 | 22.07 | 22.07 | 21.12 | 21.45 | 1,580,176 | -0.65(-2.95%) |
May 11, 2006 | 22.59 | 23.04 | 22.06 | 22.11 | 1,171,163 | -0.32(-1.45%) |
May 10, 2006 | 22.60 | 22.74 | 22.12 | 22.43 | 1,223,686 | -0.26(-1.15%) |
May 09, 2006 | 22.40 | 22.95 | 22.40 | 22.69 | 810,874 | +0.24(+1.06%) |
May 08, 2006 | 22.78 | 22.78 | 21.79 | 22.46 | 2,163,746 | -0.32(-1.40%) |
May 05, 2006 | 21.70 | 23.07 | 21.43 | 22.78 | 4,290,167 | +1.65(+7.83%) |
May 04, 2006 | 20.34 | 21.34 | 20.31 | 21.12 | 2,320,199 | +0.83(+4.07%) |
May 03, 2006 | 19.91 | 20.42 | 19.69 | 20.30 | 1,127,803 | +0.39(+1.96%) |
May 02, 2006 | 20.07 | 20.09 | 19.84 | 19.91 | 1,212,064 | +0.06(+0.33%) |
May 01, 2006 | 19.59 | 20.19 | 19.59 | 19.84 | 1,894,199 | +0.48(+2.48%) |
Apr 28, 2006 | 19.29 | 19.91 | 19.29 | 19.36 | 2,346,796 | +0.69(+3.71%) |
Apr 27, 2006 | 19.53 | 19.53 | 18.53 | 18.67 | 1,865,591 | -1.08(-5.47%) |
Apr 26, 2006 | 19.46 | 19.92 | 19.46 | 19.75 | 968,221 | +0.40(+2.07%) |
Apr 25, 2006 | 19.70 | 19.71 | 19.09 | 19.35 | 965,092 | -0.35(-1.77%) |
Apr 24, 2006 | 19.83 | 19.89 | 19.44 | 19.70 | 587,593 | -0.07(-0.34%) |
Apr 21, 2006 | 19.85 | 20.04 | 19.58 | 19.76 | 933,577 | -0.00(-0.01%) |
Apr 20, 2006 | 20.06 | 20.06 | 19.51 | 19.77 | 574,182 | -0.30(-1.49%) |
Apr 19, 2006 | 19.75 | 20.13 | 19.75 | 20.07 | 1,281,350 | +0.34(+1.72%) |
Apr 18, 2006 | 18.98 | 19.89 | 18.98 | 19.73 | 2,516,883 | +0.87(+4.59%) |
Apr 17, 2006 | 18.50 | 18.92 | 18.50 | 18.86 | 893,570 | +0.31(+1.65%) |
Apr 13, 2006 | 18.54 | 18.70 | 18.31 | 18.55 | 659,785 | +0.01(+0.06%) |
Apr 12, 2006 | 18.41 | 18.73 | 18.39 | 18.54 | 757,680 | +0.16(+0.86%) |
Apr 11, 2006 | 18.69 | 18.83 | 18.22 | 18.38 | 1,542,627 | -0.36(-1.91%) |
Apr 10, 2006 | 18.96 | 19.02 | 18.65 | 18.74 | 1,140,990 | -0.21(-1.10%) |
Apr 07, 2006 | 19.02 | 19.16 | 18.64 | 18.95 | 1,140,766 | -0.06(-0.34%) |
Apr 06, 2006 | 19.23 | 19.43 | 18.89 | 19.02 | 1,394,220 | -0.22(-1.16%) |
Apr 05, 2006 | 19.40 | 19.40 | 19.07 | 19.24 | 1,921,020 | -0.16(-0.83%) |
Apr 04, 2006 | 19.40 | 19.52 | 18.76 | 19.40 | 2,785,982 | +0.06(+0.29%) |
Apr 03, 2006 | 18.67 | 19.51 | 18.52 | 19.34 | 4,630,117 | +1.62(+9.12%) |
Mar 31, 2006 | 17.72 | 17.90 | 17.63 | 17.73 | 1,534,804 | +0.01(+0.05%) |
Mar 30, 2006 | 17.69 | 17.85 | 17.52 | 17.72 | 860,492 | +0.12(+0.69%) |
Mar 29, 2006 | 17.45 | 17.78 | 17.26 | 17.60 | 911,004 | +0.04(+0.20%) |
Mar 28, 2006 | 17.52 | 17.85 | 17.39 | 17.56 | 1,666,225 | +0.37(+2.17%) |
Mar 27, 2006 | 16.89 | 17.33 | 16.80 | 17.19 | 1,039,519 | +0.43(+2.56%) |
Mar 24, 2006 | 16.78 | 16.94 | 16.65 | 16.76 | 460,642 | -0.02(-0.15%) |
Mar 23, 2006 | 16.74 | 16.96 | 16.57 | 16.78 | 615,978 | +0.00(+0.01%) |
Mar 22, 2006 | 16.43 | 16.91 | 16.43 | 16.78 | 899,381 | +0.22(+1.32%) |
Mar 21, 2006 | 16.91 | 17.00 | 16.50 | 16.56 | 1,311,747 | -0.41(-2.40%) |
Mar 20, 2006 | 16.81 | 17.12 | 16.77 | 16.97 | 909,886 | +0.20(+1.17%) |
Mar 17, 2006 | 16.63 | 16.88 | 16.55 | 16.77 | 1,122,886 | +0.14(+0.83%) |
Mar 16, 2006 | 16.68 | 16.78 | 16.51 | 16.63 | 1,093,607 | +0.00(+0.00%) |
Mar 15, 2006 | 16.39 | 16.72 | 16.39 | 16.63 | 1,713,384 | +0.31(+1.89%) |
Mar 14, 2006 | 15.84 | 16.50 | 15.84 | 16.32 | 1,321,358 | +0.44(+2.79%) |
Mar 13, 2006 | 15.68 | 16.03 | 15.38 | 15.88 | 1,339,015 | +0.22(+1.41%) |
Mar 10, 2006 | 15.38 | 15.72 | 15.02 | 15.66 | 6,312,658 | -1.03(-6.15%) |
Mar 09, 2006 | 16.62 | 16.91 | 16.49 | 16.69 | 1,170,269 | +0.13(+0.80%) |
Mar 08, 2006 | 16.82 | 16.98 | 16.10 | 16.55 | 1,315,994 | -0.48(-2.84%) |
Mar 07, 2006 | 17.46 | 17.59 | 16.63 | 17.04 | 861,162 | -0.42(-2.40%) |
Mar 06, 2006 | 17.81 | 17.87 | 17.24 | 17.46 | 638,105 | -0.33(-1.84%) |
Mar 03, 2006 | 17.95 | 17.97 | 17.64 | 17.78 | 727,283 | -0.17(-0.95%) |
Mar 02, 2006 | 18.12 | 18.26 | 17.70 | 17.95 | 1,054,270 | -0.17(-0.94%) |