Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.30 | 19.62 | 19.07 | 19.28 | 1,830,583 | +0.92(+5.00%) |
May 30, 2006 | 19.24 | 19.24 | 18.30 | 18.36 | 610,514 | -0.87(-4.53%) |
May 26, 2006 | 18.96 | 19.52 | 18.81 | 19.23 | 547,008 | +0.36(+1.89%) |
May 25, 2006 | 18.95 | 19.17 | 18.50 | 18.88 | 913,423 | +0.14(+0.75%) |
May 24, 2006 | 19.02 | 19.02 | 18.04 | 18.74 | 1,192,424 | -0.30(-1.57%) |
May 23, 2006 | 19.40 | 19.72 | 19.00 | 19.04 | 792,495 | -0.18(-0.93%) |
May 22, 2006 | 19.49 | 19.53 | 18.94 | 19.22 | 913,637 | -0.37(-1.91%) |
May 19, 2006 | 19.44 | 19.64 | 18.97 | 19.59 | 1,065,839 | +0.08(+0.43%) |
May 18, 2006 | 20.19 | 20.19 | 19.42 | 19.51 | 1,144,181 | -0.68(-3.39%) |
May 17, 2006 | 20.76 | 20.76 | 19.93 | 20.19 | 2,008,828 | -0.58(-2.80%) |
May 16, 2006 | 20.98 | 21.25 | 20.65 | 20.77 | 1,104,690 | -0.20(-0.94%) |
May 15, 2006 | 21.60 | 21.60 | 20.75 | 20.97 | 1,461,926 | -0.82(-3.74%) |
May 12, 2006 | 22.84 | 22.84 | 21.47 | 21.78 | 1,050,042 | -1.06(-4.63%) |
May 11, 2006 | 22.49 | 23.34 | 22.47 | 22.84 | 2,604,293 | +0.60(+2.70%) |
May 10, 2006 | 21.80 | 22.25 | 21.66 | 22.24 | 712,231 | +0.42(+1.93%) |
May 09, 2006 | 21.75 | 21.97 | 21.64 | 21.82 | 962,841 | +0.07(+0.34%) |
May 08, 2006 | 21.88 | 21.88 | 21.55 | 21.75 | 835,081 | -0.13(-0.60%) |
May 05, 2006 | 21.69 | 22.09 | 21.63 | 21.88 | 588,741 | +0.24(+1.13%) |
May 04, 2006 | 21.03 | 21.71 | 21.01 | 21.63 | 879,909 | +0.65(+3.08%) |
May 03, 2006 | 21.55 | 21.56 | 20.89 | 20.99 | 614,357 | -0.61(-2.82%) |
May 02, 2006 | 20.99 | 21.62 | 20.85 | 21.60 | 848,530 | +0.64(+3.04%) |
May 01, 2006 | 20.94 | 21.16 | 20.85 | 20.96 | 1,046,200 | +0.26(+1.27%) |
Apr 28, 2006 | 21.08 | 21.08 | 20.61 | 20.70 | 1,112,054 | -0.39(-1.87%) |
Apr 27, 2006 | 21.27 | 21.36 | 20.87 | 21.09 | 1,199,789 | -0.27(-1.27%) |
Apr 26, 2006 | 21.55 | 21.56 | 20.90 | 21.36 | 1,930,592 | -0.22(-1.04%) |
Apr 25, 2006 | 20.85 | 21.97 | 20.40 | 21.59 | 5,017,855 | -0.91(-4.04%) |
Apr 24, 2006 | 22.64 | 22.70 | 22.20 | 22.50 | 988,137 | -0.17(-0.74%) |
Apr 21, 2006 | 22.65 | 22.69 | 22.25 | 22.66 | 834,868 | +0.27(+1.21%) |
Apr 20, 2006 | 22.47 | 22.51 | 22.05 | 22.39 | 490,333 | -0.07(-0.33%) |
Apr 19, 2006 | 22.38 | 22.49 | 22.07 | 22.47 | 628,979 | +0.08(+0.38%) |
Apr 18, 2006 | 22.00 | 22.43 | 21.89 | 22.38 | 756,952 | +0.43(+1.96%) |
Apr 17, 2006 | 22.02 | 22.06 | 21.57 | 21.95 | 803,061 | -0.12(-0.55%) |
Apr 13, 2006 | 21.96 | 22.25 | 21.69 | 22.07 | 431,416 | +0.11(+0.51%) |
Apr 12, 2006 | 21.65 | 22.00 | 21.50 | 21.96 | 588,741 | +0.31(+1.43%) |
Apr 11, 2006 | 22.07 | 22.35 | 21.56 | 21.65 | 784,703 | -0.42(-1.91%) |
Apr 10, 2006 | 21.78 | 22.11 | 21.74 | 22.07 | 1,059,541 | +0.46(+2.12%) |
Apr 07, 2006 | 21.48 | 21.83 | 21.45 | 21.61 | 1,224,551 | +0.23(+1.10%) |
Apr 06, 2006 | 20.71 | 21.41 | 20.70 | 21.38 | 1,729,934 | +0.59(+2.84%) |
Apr 05, 2006 | 20.52 | 20.90 | 20.42 | 20.79 | 647,871 | +0.19(+0.91%) |
Apr 04, 2006 | 20.58 | 20.71 | 20.42 | 20.60 | 445,078 | +0.09(+0.46%) |
Apr 03, 2006 | 20.61 | 20.91 | 20.25 | 20.51 | 833,480 | -0.07(-0.36%) |
Mar 31, 2006 | 20.42 | 20.58 | 20.15 | 20.58 | 778,726 | +0.13(+0.64%) |
Mar 30, 2006 | 20.62 | 20.80 | 20.34 | 20.45 | 676,902 | -0.14(-0.68%) |
Mar 29, 2006 | 20.28 | 20.76 | 20.15 | 20.59 | 901,576 | +0.31(+1.52%) |
Mar 28, 2006 | 20.16 | 20.42 | 20.14 | 20.28 | 753,857 | +0.05(+0.23%) |
Mar 27, 2006 | 20.12 | 20.29 | 19.85 | 20.24 | 760,902 | +0.10(+0.51%) |
Mar 24, 2006 | 19.70 | 20.20 | 19.64 | 20.13 | 1,380,489 | +0.41(+2.09%) |
Mar 23, 2006 | 19.72 | 19.88 | 19.58 | 19.72 | 860,911 | +0.08(+0.43%) |
Mar 22, 2006 | 19.68 | 19.72 | 19.44 | 19.64 | 1,082,276 | -0.05(-0.24%) |
Mar 21, 2006 | 19.50 | 19.83 | 19.30 | 19.68 | 1,112,374 | +0.18(+0.91%) |
Mar 20, 2006 | 19.68 | 19.91 | 19.28 | 19.51 | 1,303,107 | -0.12(-0.62%) |
Mar 17, 2006 | 19.54 | 19.72 | 19.28 | 19.63 | 1,509,636 | +0.11(+0.58%) |
Mar 16, 2006 | 19.37 | 19.66 | 19.32 | 19.52 | 1,021,758 | +0.15(+0.77%) |
Mar 15, 2006 | 19.04 | 19.44 | 18.93 | 19.37 | 1,080,995 | +0.32(+1.67%) |
Mar 14, 2006 | 18.88 | 19.20 | 18.81 | 19.05 | 880,550 | +0.13(+0.69%) |
Mar 13, 2006 | 18.88 | 19.14 | 18.83 | 18.92 | 1,926,963 | +0.07(+0.40%) |
Mar 10, 2006 | 18.60 | 19.00 | 18.50 | 18.84 | 11,079,882 | -0.14(-0.74%) |
Mar 09, 2006 | 19.82 | 19.85 | 18.91 | 18.98 | 1,224,018 | -0.87(-4.39%) |
Mar 08, 2006 | 20.14 | 20.15 | 19.53 | 19.85 | 603,683 | -0.41(-2.03%) |
Mar 07, 2006 | 20.75 | 20.79 | 20.04 | 20.27 | 907,019 | -0.59(-2.83%) |
Mar 06, 2006 | 20.94 | 21.01 | 20.83 | 20.86 | 701,344 | -0.22(-1.07%) |
Mar 03, 2006 | 20.12 | 21.21 | 20.10 | 21.08 | 1,171,825 | +0.61(+2.97%) |
Mar 02, 2006 | 20.38 | 20.48 | 20.24 | 20.47 | 779,366 | +0.09(+0.46%) |