Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.96 | 19.37 | 18.93 | 19.21 | 2,828,754 | +0.30(+1.59%) |
May 30, 2006 | 19.15 | 19.21 | 18.82 | 18.91 | 2,905,365 | -0.42(-2.19%) |
May 26, 2006 | 19.18 | 19.40 | 19.16 | 19.33 | 2,410,766 | +0.20(+1.07%) |
May 25, 2006 | 18.64 | 19.18 | 18.62 | 19.13 | 4,978,572 | +0.61(+3.27%) |
May 24, 2006 | 18.42 | 18.62 | 18.28 | 18.52 | 2,809,968 | +0.06(+0.33%) |
May 23, 2006 | 18.64 | 18.75 | 18.45 | 18.46 | 2,345,602 | -0.09(-0.46%) |
May 22, 2006 | 18.70 | 18.70 | 18.17 | 18.54 | 2,692,849 | -0.23(-1.22%) |
May 19, 2006 | 18.74 | 18.91 | 18.57 | 18.77 | 2,352,647 | +0.15(+0.82%) |
May 18, 2006 | 18.79 | 18.90 | 18.61 | 18.62 | 1,032,934 | -0.14(-0.74%) |
May 17, 2006 | 19.08 | 19.08 | 18.57 | 18.76 | 2,413,114 | -0.33(-1.71%) |
May 16, 2006 | 19.19 | 19.26 | 18.91 | 19.08 | 1,341,728 | -0.10(-0.50%) |
May 15, 2006 | 19.31 | 19.31 | 18.98 | 19.18 | 1,901,197 | -0.13(-0.65%) |
May 12, 2006 | 19.28 | 19.34 | 19.16 | 19.31 | 2,238,464 | -0.03(-0.18%) |
May 11, 2006 | 19.38 | 19.42 | 19.20 | 19.34 | 1,890,043 | -0.07(-0.35%) |
May 10, 2006 | 19.66 | 19.66 | 19.31 | 19.41 | 1,988,082 | -0.30(-1.54%) |
May 09, 2006 | 19.69 | 19.76 | 19.56 | 19.71 | 1,902,958 | -0.04(-0.22%) |
May 08, 2006 | 19.35 | 19.81 | 19.21 | 19.76 | 2,969,061 | +0.41(+2.10%) |
May 05, 2006 | 19.19 | 19.35 | 19.18 | 19.35 | 1,559,527 | +0.15(+0.80%) |
May 04, 2006 | 19.07 | 19.31 | 19.06 | 19.20 | 2,179,464 | +0.07(+0.36%) |
May 03, 2006 | 18.88 | 19.19 | 18.77 | 19.13 | 2,693,142 | +0.25(+1.34%) |
May 02, 2006 | 18.95 | 19.01 | 18.78 | 18.88 | 2,272,807 | -0.03(-0.16%) |
May 01, 2006 | 18.59 | 19.11 | 18.57 | 18.91 | 5,096,277 | +0.39(+2.12%) |
Apr 28, 2006 | 18.40 | 18.62 | 18.27 | 18.52 | 3,108,488 | -0.14(-0.73%) |
Apr 27, 2006 | 18.43 | 18.65 | 18.15 | 18.65 | 3,308,676 | +0.13(+0.68%) |
Apr 26, 2006 | 18.71 | 18.78 | 18.43 | 18.53 | 2,094,927 | -0.10(-0.55%) |
Apr 25, 2006 | 18.49 | 18.66 | 18.41 | 18.63 | 1,698,954 | +0.12(+0.64%) |
Apr 24, 2006 | 18.50 | 18.53 | 18.33 | 18.51 | 1,955,500 | +0.01(+0.06%) |
Apr 21, 2006 | 18.43 | 18.69 | 18.36 | 18.50 | 2,713,983 | +0.12(+0.63%) |
Apr 20, 2006 | 18.22 | 18.44 | 18.18 | 18.38 | 2,047,962 | +0.18(+0.97%) |
Apr 19, 2006 | 17.92 | 18.22 | 17.88 | 18.21 | 1,988,963 | +0.27(+1.50%) |
Apr 18, 2006 | 17.45 | 17.99 | 17.42 | 17.94 | 2,649,113 | +0.49(+2.81%) |
Apr 17, 2006 | 17.40 | 17.45 | 17.28 | 17.45 | 1,698,367 | +0.05(+0.27%) |
Apr 13, 2006 | 17.34 | 17.44 | 17.20 | 17.40 | 1,034,108 | +0.06(+0.35%) |
Apr 12, 2006 | 17.18 | 17.36 | 17.03 | 17.34 | 2,123,106 | +0.19(+1.11%) |
Apr 11, 2006 | 17.35 | 17.43 | 17.15 | 17.15 | 2,491,781 | -0.08(-0.46%) |
Apr 10, 2006 | 17.17 | 17.23 | 17.03 | 17.22 | 1,974,873 | +0.13(+0.74%) |
Apr 07, 2006 | 17.19 | 17.31 | 17.04 | 17.10 | 2,351,473 | -0.00(-0.02%) |
Apr 06, 2006 | 17.45 | 17.45 | 17.08 | 17.10 | 3,323,940 | -0.34(-1.95%) |
Apr 05, 2006 | 17.53 | 17.55 | 17.34 | 17.44 | 2,006,281 | -0.06(-0.37%) |
Apr 04, 2006 | 17.53 | 17.60 | 17.46 | 17.51 | 2,249,324 | -0.04(-0.23%) |
Apr 03, 2006 | 17.60 | 17.66 | 17.44 | 17.55 | 3,597,804 | +0.11(+0.64%) |
Mar 31, 2006 | 17.47 | 17.47 | 17.32 | 17.44 | 2,479,746 | -0.03(-0.18%) |
Mar 30, 2006 | 17.38 | 17.47 | 17.31 | 17.47 | 2,102,853 | +0.09(+0.51%) |
Mar 29, 2006 | 17.36 | 17.45 | 17.29 | 17.38 | 1,051,132 | +0.09(+0.49%) |
Mar 28, 2006 | 17.30 | 17.42 | 17.23 | 17.29 | 1,949,042 | -0.00(-0.02%) |
Mar 27, 2006 | 17.39 | 17.39 | 17.22 | 17.30 | 3,064,165 | -0.10(-0.55%) |
Mar 24, 2006 | 17.60 | 17.60 | 17.37 | 17.39 | 2,149,817 | -0.20(-1.16%) |
Mar 23, 2006 | 17.79 | 17.80 | 17.57 | 17.60 | 2,366,443 | -0.26(-1.47%) |
Mar 22, 2006 | 17.70 | 17.87 | 17.64 | 17.86 | 1,921,744 | +0.20(+1.16%) |
Mar 21, 2006 | 17.76 | 17.78 | 17.60 | 17.65 | 2,075,554 | -0.06(-0.35%) |
Mar 20, 2006 | 17.68 | 17.77 | 17.52 | 17.72 | 1,909,122 | +0.10(+0.58%) |
Mar 17, 2006 | 17.65 | 17.68 | 17.57 | 17.61 | 2,605,083 | -0.10(-0.56%) |
Mar 16, 2006 | 17.65 | 17.86 | 17.65 | 17.71 | 2,818,774 | +0.06(+0.35%) |
Mar 15, 2006 | 17.55 | 17.66 | 17.39 | 17.65 | 2,346,483 | +0.27(+1.53%) |
Mar 14, 2006 | 17.31 | 17.40 | 17.22 | 17.38 | 2,527,298 | +0.03(+0.20%) |
Mar 13, 2006 | 17.29 | 17.41 | 17.21 | 17.35 | 3,008,688 | -0.04(-0.25%) |
Mar 10, 2006 | 17.16 | 17.41 | 17.10 | 17.40 | 1,643,771 | +0.23(+1.37%) |
Mar 09, 2006 | 17.07 | 17.27 | 16.98 | 17.16 | 1,634,378 | +0.03(+0.18%) |
Mar 08, 2006 | 17.20 | 17.20 | 16.93 | 17.13 | 3,411,118 | -0.07(-0.44%) |
Mar 07, 2006 | 17.25 | 17.40 | 17.17 | 17.20 | 2,922,096 | -0.05(-0.28%) |
Mar 06, 2006 | 17.29 | 17.31 | 17.17 | 17.25 | 2,560,760 | -0.00(-0.02%) |
Mar 03, 2006 | 17.19 | 17.31 | 17.10 | 17.26 | 2,426,910 | +0.03(+0.18%) |
Mar 02, 2006 | 17.07 | 17.27 | 17.01 | 17.22 | 2,125,161 | +0.06(+0.36%) |