Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.08 | 19.40 | 18.98 | 19.30 | 2,389,043 | +0.18(+0.94%) |
May 30, 2006 | 19.20 | 19.38 | 19.02 | 19.12 | 1,327,606 | -0.26(-1.34%) |
May 26, 2006 | 19.33 | 19.41 | 19.08 | 19.38 | 1,363,889 | +0.05(+0.26%) |
May 25, 2006 | 19.37 | 19.63 | 19.06 | 19.33 | 2,388,399 | +0.00(+0.00%) |
May 24, 2006 | 18.76 | 19.52 | 18.65 | 19.33 | 4,351,785 | +0.40(+2.11%) |
May 23, 2006 | 18.35 | 19.40 | 18.30 | 18.93 | 3,857,103 | +0.70(+3.84%) |
May 22, 2006 | 18.56 | 18.71 | 18.15 | 18.23 | 2,960,941 | -0.33(-1.78%) |
May 19, 2006 | 18.60 | 18.92 | 18.16 | 18.56 | 2,051,627 | +0.05(+0.27%) |
May 18, 2006 | 18.66 | 18.78 | 18.40 | 18.51 | 1,662,442 | -0.17(-0.91%) |
May 17, 2006 | 18.87 | 18.95 | 18.31 | 18.68 | 3,252,999 | -0.23(-1.22%) |
May 16, 2006 | 19.00 | 19.09 | 18.69 | 18.91 | 2,205,386 | -0.27(-1.41%) |
May 15, 2006 | 19.32 | 19.32 | 18.95 | 19.18 | 2,006,473 | -0.21(-1.08%) |
May 12, 2006 | 19.50 | 19.74 | 19.38 | 19.39 | 1,926,961 | -0.12(-0.62%) |
May 11, 2006 | 19.57 | 19.84 | 19.38 | 19.51 | 1,973,350 | -0.13(-0.66%) |
May 10, 2006 | 19.48 | 19.83 | 19.28 | 19.64 | 1,671,922 | +0.05(+0.26%) |
May 09, 2006 | 19.80 | 19.90 | 19.51 | 19.59 | 1,530,949 | -0.29(-1.46%) |
May 08, 2006 | 19.65 | 20.00 | 19.60 | 19.88 | 1,671,503 | +0.17(+0.86%) |
May 05, 2006 | 19.63 | 19.84 | 19.57 | 19.71 | 1,233,882 | +0.11(+0.56%) |
May 04, 2006 | 19.35 | 19.66 | 19.35 | 19.60 | 1,736,071 | +0.19(+0.98%) |
May 03, 2006 | 19.49 | 19.49 | 19.27 | 19.41 | 1,549,624 | -0.10(-0.51%) |
May 02, 2006 | 19.47 | 20.50 | 19.22 | 19.51 | 2,452,260 | +0.00(+0.00%) |
May 01, 2006 | 19.21 | 19.57 | 19.10 | 19.51 | 1,860,706 | +0.14(+0.72%) |
Apr 28, 2006 | 19.36 | 19.57 | 19.25 | 19.37 | 1,360,400 | +0.00(+0.00%) |
Apr 27, 2006 | 19.01 | 19.58 | 18.81 | 19.37 | 2,655,487 | +0.31(+1.63%) |
Apr 26, 2006 | 19.01 | 19.12 | 18.89 | 19.06 | 1,515,925 | +0.04(+0.21%) |
Apr 25, 2006 | 19.30 | 19.30 | 18.88 | 19.02 | 2,217,848 | -0.28(-1.45%) |
Apr 24, 2006 | 18.91 | 19.85 | 18.78 | 19.30 | 3,920,210 | +0.11(+0.57%) |
Apr 21, 2006 | 19.21 | 19.57 | 19.09 | 19.19 | 4,354,419 | +0.14(+0.73%) |
Apr 20, 2006 | 18.80 | 19.07 | 18.66 | 19.05 | 3,290,962 | +0.28(+1.49%) |
Apr 19, 2006 | 18.55 | 18.85 | 18.52 | 18.77 | 1,733,653 | +0.09(+0.48%) |
Apr 18, 2006 | 18.40 | 18.91 | 18.40 | 18.68 | 2,309,816 | +0.27(+1.47%) |
Apr 17, 2006 | 18.40 | 18.45 | 18.25 | 18.41 | 1,144,762 | +0.02(+0.11%) |
Apr 13, 2006 | 18.45 | 18.49 | 18.30 | 18.39 | 1,364,373 | -0.03(-0.16%) |
Apr 12, 2006 | 18.56 | 18.47 | 18.22 | 18.42 | 2,310,191 | -0.14(-0.75%) |
Apr 11, 2006 | 18.65 | 18.93 | 18.51 | 18.56 | 3,443,914 | -0.01(-0.05%) |
Apr 10, 2006 | 18.45 | 18.70 | 18.45 | 18.57 | 2,884,906 | +0.07(+0.38%) |
Apr 07, 2006 | 18.62 | 18.72 | 18.32 | 18.50 | 3,570,335 | -0.10(-0.54%) |
Apr 06, 2006 | 18.64 | 18.75 | 18.44 | 18.60 | 5,725,988 | -0.03(-0.16%) |
Apr 05, 2006 | 19.50 | 19.50 | 18.49 | 18.63 | 8,837,823 | -0.13(-0.69%) |
Apr 04, 2006 | 18.84 | 19.15 | 18.14 | 18.76 | 13,130,012 | -1.07(-5.40%) |
Apr 03, 2006 | 20.01 | 20.08 | 19.78 | 19.83 | 2,095,179 | -0.19(-0.95%) |
Mar 31, 2006 | 20.06 | 20.10 | 19.93 | 20.02 | 1,376,359 | -0.06(-0.30%) |
Mar 30, 2006 | 20.13 | 20.14 | 19.95 | 20.08 | 1,897,232 | -0.06(-0.30%) |
Mar 29, 2006 | 19.70 | 20.22 | 19.30 | 20.14 | 5,028,128 | +0.42(+2.13%) |
Mar 28, 2006 | 20.01 | 20.05 | 19.46 | 19.72 | 3,624,362 | -0.35(-1.74%) |
Mar 27, 2006 | 20.00 | 20.18 | 19.75 | 20.07 | 3,242,437 | +0.07(+0.35%) |
Mar 24, 2006 | 20.20 | 20.87 | 19.85 | 20.00 | 8,679,321 | -1.02(-4.85%) |
Mar 23, 2006 | 21.07 | 21.16 | 20.92 | 21.02 | 794,400 | -0.13(-0.61%) |
Mar 22, 2006 | 21.20 | 21.40 | 21.00 | 21.15 | 1,153,000 | -0.08(-0.38%) |
Mar 21, 2006 | 21.33 | 21.55 | 21.13 | 21.23 | 1,276,441 | -0.27(-1.26%) |
Mar 20, 2006 | 21.50 | 21.54 | 21.29 | 21.50 | 915,445 | -0.04(-0.19%) |
Mar 17, 2006 | 21.42 | 21.65 | 21.35 | 21.54 | 1,570,326 | +0.12(+0.56%) |
Mar 16, 2006 | 21.00 | 21.53 | 21.00 | 21.42 | 1,394,675 | +0.06(+0.28%) |
Mar 15, 2006 | 21.40 | 21.50 | 21.20 | 21.36 | 1,323,196 | +0.00(+0.00%) |
Mar 14, 2006 | 21.00 | 21.41 | 20.86 | 21.36 | 1,814,151 | +0.32(+1.52%) |
Mar 13, 2006 | 21.35 | 21.35 | 20.94 | 21.04 | 1,347,861 | -0.08(-0.38%) |
Mar 10, 2006 | 20.88 | 21.71 | 20.85 | 21.12 | 2,283,064 | +0.16(+0.76%) |
Mar 09, 2006 | 20.85 | 21.06 | 20.71 | 20.96 | 2,072,497 | +0.10(+0.48%) |
Mar 08, 2006 | 20.75 | 20.93 | 20.65 | 20.86 | 985,552 | +0.00(+0.00%) |
Mar 07, 2006 | 20.82 | 20.94 | 20.61 | 20.86 | 1,321,830 | -0.06(-0.29%) |
Mar 06, 2006 | 21.15 | 21.26 | 20.73 | 20.92 | 1,157,497 | -0.19(-0.90%) |
Mar 03, 2006 | 20.91 | 21.45 | 20.86 | 21.11 | 1,572,465 | +0.01(+0.05%) |
Mar 02, 2006 | 21.19 | 21.23 | 20.90 | 21.10 | 2,558,481 | -0.24(-1.12%) |