Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.34 | 19.66 | 19.11 | 19.33 | 1,826,441 | +0.92(+5.00%) |
May 30, 2006 | 19.29 | 19.29 | 18.34 | 18.41 | 609,133 | -0.87(-4.53%) |
May 26, 2006 | 19.01 | 19.56 | 18.86 | 19.28 | 545,770 | +0.36(+1.89%) |
May 25, 2006 | 19.00 | 19.21 | 18.55 | 18.92 | 911,357 | +0.14(+0.75%) |
May 24, 2006 | 19.06 | 19.06 | 18.08 | 18.78 | 1,189,726 | -0.30(-1.57%) |
May 23, 2006 | 19.45 | 19.77 | 19.04 | 19.08 | 790,701 | -0.18(-0.93%) |
May 22, 2006 | 19.53 | 19.58 | 18.99 | 19.26 | 911,570 | -0.38(-1.91%) |
May 19, 2006 | 19.49 | 19.68 | 19.02 | 19.64 | 1,063,427 | +0.08(+0.43%) |
May 18, 2006 | 20.24 | 20.24 | 19.47 | 19.55 | 1,141,592 | -0.69(-3.39%) |
May 17, 2006 | 20.81 | 20.81 | 19.97 | 20.24 | 2,004,282 | -0.58(-2.80%) |
May 16, 2006 | 21.03 | 21.30 | 20.70 | 20.82 | 1,102,190 | -0.20(-0.94%) |
May 15, 2006 | 21.64 | 21.64 | 20.80 | 21.02 | 1,458,618 | -0.82(-3.74%) |
May 12, 2006 | 22.89 | 22.89 | 21.52 | 21.83 | 1,047,666 | -1.06(-4.63%) |
May 11, 2006 | 22.54 | 23.39 | 22.52 | 22.89 | 2,598,400 | +0.60(+2.70%) |
May 10, 2006 | 21.85 | 22.30 | 21.71 | 22.29 | 710,620 | +0.42(+1.93%) |
May 09, 2006 | 21.80 | 22.02 | 21.69 | 21.87 | 960,662 | +0.08(+0.34%) |
May 08, 2006 | 21.93 | 21.93 | 21.60 | 21.80 | 833,192 | -0.13(-0.60%) |
May 05, 2006 | 21.74 | 22.14 | 21.68 | 21.93 | 587,408 | +0.24(+1.13%) |
May 04, 2006 | 21.08 | 21.76 | 21.06 | 21.68 | 877,918 | +0.65(+3.08%) |
May 03, 2006 | 21.60 | 21.61 | 20.94 | 21.03 | 612,967 | -0.61(-2.82%) |
May 02, 2006 | 21.03 | 21.67 | 20.89 | 21.64 | 846,610 | +0.64(+3.04%) |
May 01, 2006 | 20.99 | 21.21 | 20.89 | 21.01 | 1,043,832 | +0.26(+1.27%) |
Apr 28, 2006 | 21.13 | 21.13 | 20.66 | 20.74 | 1,109,538 | -0.39(-1.87%) |
Apr 27, 2006 | 21.32 | 21.41 | 20.91 | 21.14 | 1,197,074 | -0.27(-1.27%) |
Apr 26, 2006 | 21.60 | 21.61 | 20.95 | 21.41 | 1,926,224 | -0.23(-1.04%) |
Apr 25, 2006 | 20.89 | 22.02 | 20.44 | 21.64 | 5,006,500 | -0.91(-4.04%) |
Apr 24, 2006 | 22.69 | 22.75 | 22.26 | 22.55 | 985,901 | -0.17(-0.74%) |
Apr 21, 2006 | 22.71 | 22.74 | 22.30 | 22.72 | 832,979 | +0.27(+1.21%) |
Apr 20, 2006 | 22.52 | 22.57 | 22.11 | 22.44 | 489,223 | -0.08(-0.33%) |
Apr 19, 2006 | 22.43 | 22.54 | 22.12 | 22.52 | 627,556 | +0.08(+0.38%) |
Apr 18, 2006 | 22.05 | 22.48 | 21.94 | 22.43 | 755,240 | +0.43(+1.96%) |
Apr 17, 2006 | 22.07 | 22.11 | 21.62 | 22.00 | 801,244 | -0.12(-0.55%) |
Apr 13, 2006 | 22.01 | 22.30 | 21.74 | 22.12 | 430,439 | +0.11(+0.51%) |
Apr 12, 2006 | 21.70 | 22.05 | 21.55 | 22.01 | 587,408 | +0.31(+1.43%) |
Apr 11, 2006 | 22.12 | 22.41 | 21.61 | 21.70 | 782,927 | -0.42(-1.91%) |
Apr 10, 2006 | 21.83 | 22.16 | 21.79 | 22.12 | 1,057,144 | +0.46(+2.12%) |
Apr 07, 2006 | 21.53 | 21.88 | 21.49 | 21.66 | 1,221,780 | +0.23(+1.10%) |
Apr 06, 2006 | 20.75 | 21.46 | 20.74 | 21.43 | 1,726,019 | +0.59(+2.84%) |
Apr 05, 2006 | 20.57 | 20.95 | 20.46 | 20.84 | 646,405 | +0.19(+0.91%) |
Apr 04, 2006 | 20.63 | 20.75 | 20.47 | 20.65 | 444,070 | +0.09(+0.46%) |
Apr 03, 2006 | 20.66 | 20.96 | 20.29 | 20.56 | 831,594 | -0.08(-0.36%) |
Mar 31, 2006 | 20.47 | 20.63 | 20.20 | 20.63 | 776,964 | +0.13(+0.64%) |
Mar 30, 2006 | 20.67 | 20.85 | 20.39 | 20.50 | 675,371 | -0.14(-0.68%) |
Mar 29, 2006 | 20.33 | 20.81 | 20.20 | 20.64 | 899,536 | +0.31(+1.52%) |
Mar 28, 2006 | 20.21 | 20.47 | 20.19 | 20.33 | 752,151 | +0.05(+0.23%) |
Mar 27, 2006 | 20.17 | 20.34 | 19.90 | 20.28 | 759,180 | +0.10(+0.51%) |
Mar 24, 2006 | 19.75 | 20.25 | 19.68 | 20.18 | 1,377,365 | +0.41(+2.09%) |
Mar 23, 2006 | 19.77 | 19.93 | 19.63 | 19.77 | 858,963 | +0.08(+0.43%) |
Mar 22, 2006 | 19.72 | 19.77 | 19.49 | 19.68 | 1,079,827 | -0.05(-0.24%) |
Mar 21, 2006 | 19.54 | 19.88 | 19.34 | 19.73 | 1,109,857 | +0.18(+0.91%) |
Mar 20, 2006 | 19.73 | 19.95 | 19.33 | 19.55 | 1,300,158 | -0.12(-0.62%) |
Mar 17, 2006 | 19.59 | 19.77 | 19.33 | 19.67 | 1,506,220 | +0.11(+0.58%) |
Mar 16, 2006 | 19.41 | 19.70 | 19.36 | 19.56 | 1,019,446 | +0.15(+0.77%) |
Mar 15, 2006 | 19.08 | 19.49 | 18.97 | 19.41 | 1,078,549 | +0.32(+1.67%) |
Mar 14, 2006 | 18.92 | 19.24 | 18.86 | 19.09 | 878,557 | +0.13(+0.69%) |
Mar 13, 2006 | 18.92 | 19.18 | 18.87 | 18.96 | 1,922,603 | +0.08(+0.40%) |
Mar 10, 2006 | 18.64 | 19.04 | 18.55 | 18.88 | 11,054,810 | -0.14(-0.74%) |
Mar 09, 2006 | 19.86 | 19.90 | 18.95 | 19.02 | 1,221,248 | -0.87(-4.39%) |
Mar 08, 2006 | 20.19 | 20.20 | 19.57 | 19.90 | 602,317 | -0.41(-2.03%) |
Mar 07, 2006 | 20.80 | 20.84 | 20.09 | 20.31 | 904,967 | -0.59(-2.83%) |
Mar 06, 2006 | 20.99 | 21.05 | 20.87 | 20.90 | 699,757 | -0.23(-1.07%) |
Mar 03, 2006 | 20.16 | 21.26 | 20.14 | 21.13 | 1,169,173 | +0.61(+2.97%) |
Mar 02, 2006 | 20.42 | 20.53 | 20.28 | 20.52 | 777,603 | +0.09(+0.46%) |