Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.27 | 21.56 | 21.25 | 21.54 | 2,984,985 | +0.31(+1.47%) |
May 30, 2006 | 21.48 | 21.52 | 21.21 | 21.23 | 2,427,812 | -0.26(-1.20%) |
May 26, 2006 | 21.40 | 21.52 | 21.24 | 21.49 | 2,375,215 | +0.12(+0.54%) |
May 25, 2006 | 21.13 | 21.43 | 21.10 | 21.37 | 3,974,046 | +0.22(+1.04%) |
May 24, 2006 | 20.57 | 21.37 | 20.53 | 21.15 | 4,725,928 | +0.47(+2.25%) |
May 23, 2006 | 20.54 | 20.83 | 20.51 | 20.69 | 5,465,885 | +0.02(+0.12%) |
May 22, 2006 | 20.24 | 20.70 | 19.66 | 20.66 | 7,077,131 | +0.67(+3.37%) |
May 19, 2006 | 20.07 | 20.11 | 19.91 | 19.99 | 2,048,032 | -0.06(-0.27%) |
May 18, 2006 | 20.04 | 20.19 | 20.00 | 20.04 | 1,633,950 | -0.01(-0.03%) |
May 17, 2006 | 20.07 | 20.20 | 19.99 | 20.05 | 1,737,838 | -0.09(-0.43%) |
May 16, 2006 | 20.05 | 20.20 | 19.98 | 20.14 | 2,546,238 | +0.12(+0.61%) |
May 15, 2006 | 19.96 | 20.06 | 19.94 | 20.01 | 2,091,972 | +0.06(+0.28%) |
May 12, 2006 | 20.05 | 20.15 | 19.90 | 19.96 | 2,073,678 | -0.10(-0.49%) |
May 11, 2006 | 20.09 | 20.15 | 19.96 | 20.06 | 1,140,482 | -0.08(-0.40%) |
May 10, 2006 | 19.96 | 20.15 | 19.96 | 20.14 | 1,647,018 | +0.01(+0.06%) |
May 09, 2006 | 20.15 | 20.17 | 20.05 | 20.12 | 1,180,665 | -0.02(-0.12%) |
May 08, 2006 | 20.06 | 20.18 | 20.06 | 20.15 | 1,617,942 | +0.05(+0.24%) |
May 05, 2006 | 19.94 | 20.14 | 19.88 | 20.10 | 1,389,911 | +0.19(+0.95%) |
May 04, 2006 | 19.86 | 19.94 | 19.81 | 19.91 | 1,003,108 | +0.04(+0.19%) |
May 03, 2006 | 20.02 | 20.02 | 19.81 | 19.87 | 1,129,538 | -0.12(-0.58%) |
May 02, 2006 | 19.98 | 20.12 | 19.84 | 19.99 | 1,916,049 | +0.07(+0.37%) |
May 01, 2006 | 19.71 | 19.99 | 19.68 | 19.91 | 1,412,126 | +0.24(+1.21%) |
Apr 28, 2006 | 19.73 | 19.79 | 19.64 | 19.68 | 1,077,267 | -0.03(-0.16%) |
Apr 27, 2006 | 19.59 | 19.76 | 19.55 | 19.71 | 1,732,121 | +0.02(+0.12%) |
Apr 26, 2006 | 19.07 | 19.71 | 19.07 | 19.68 | 1,584,946 | +0.04(+0.22%) |
Apr 25, 2006 | 19.61 | 19.73 | 19.53 | 19.64 | 1,540,026 | +0.02(+0.09%) |
Apr 24, 2006 | 19.71 | 19.77 | 19.62 | 19.62 | 1,842,053 | -0.15(-0.77%) |
Apr 21, 2006 | 19.80 | 19.84 | 19.66 | 19.77 | 1,192,262 | +0.04(+0.22%) |
Apr 20, 2006 | 19.81 | 19.90 | 19.71 | 19.73 | 1,150,282 | -0.08(-0.40%) |
Apr 19, 2006 | 19.58 | 19.84 | 19.57 | 19.81 | 1,084,781 | +0.17(+0.87%) |
Apr 18, 2006 | 19.66 | 19.69 | 19.47 | 19.64 | 997,717 | +0.01(+0.03%) |
Apr 17, 2006 | 19.56 | 19.71 | 19.54 | 19.63 | 684,746 | +0.03(+0.16%) |
Apr 13, 2006 | 19.71 | 19.83 | 19.58 | 19.60 | 932,542 | -0.11(-0.56%) |
Apr 12, 2006 | 19.55 | 19.79 | 19.52 | 19.71 | 1,704,679 | +0.21(+1.10%) |
Apr 11, 2006 | 19.46 | 19.60 | 19.34 | 19.50 | 1,426,337 | +0.04(+0.19%) |
Apr 10, 2006 | 19.41 | 19.50 | 19.31 | 19.46 | 939,566 | +0.04(+0.19%) |
Apr 07, 2006 | 19.68 | 19.77 | 19.39 | 19.43 | 1,244,860 | -0.34(-1.70%) |
Apr 06, 2006 | 19.69 | 19.77 | 19.58 | 19.76 | 1,453,289 | -0.04(-0.19%) |
Apr 05, 2006 | 19.90 | 19.96 | 19.77 | 19.80 | 1,681,811 | -0.06(-0.28%) |
Apr 04, 2006 | 19.88 | 19.98 | 19.82 | 19.85 | 1,336,170 | -0.13(-0.67%) |
Apr 03, 2006 | 19.98 | 20.04 | 19.91 | 19.99 | 1,008,008 | +0.15(+0.77%) |
Mar 31, 2006 | 19.84 | 19.90 | 19.73 | 19.84 | 1,563,221 | +0.04(+0.22%) |
Mar 30, 2006 | 19.88 | 19.95 | 19.74 | 19.79 | 993,960 | -0.13(-0.68%) |
Mar 29, 2006 | 19.59 | 20.00 | 19.52 | 19.93 | 1,579,066 | +0.33(+1.69%) |
Mar 28, 2006 | 19.65 | 19.74 | 19.57 | 19.60 | 763,152 | -0.10(-0.50%) |
Mar 27, 2006 | 19.89 | 19.93 | 19.60 | 19.69 | 1,036,104 | -0.25(-1.26%) |
Mar 24, 2006 | 19.72 | 19.99 | 19.54 | 19.95 | 6,237,369 | +0.23(+1.15%) |
Mar 23, 2006 | 19.77 | 19.77 | 19.58 | 19.72 | 2,160,251 | -0.05(-0.25%) |
Mar 22, 2006 | 19.57 | 19.77 | 19.50 | 19.77 | 2,214,155 | +0.24(+1.22%) |
Mar 21, 2006 | 19.66 | 19.66 | 19.53 | 19.53 | 961,944 | -0.10(-0.50%) |
Mar 20, 2006 | 19.74 | 19.77 | 19.60 | 19.63 | 1,057,012 | -0.15(-0.74%) |
Mar 17, 2006 | 19.71 | 19.80 | 19.64 | 19.77 | 1,298,274 | +0.13(+0.65%) |
Mar 16, 2006 | 19.53 | 19.66 | 19.52 | 19.65 | 2,152,901 | +0.09(+0.44%) |
Mar 15, 2006 | 19.71 | 19.76 | 19.45 | 19.56 | 1,438,752 | -0.13(-0.65%) |
Mar 14, 2006 | 19.39 | 19.71 | 19.29 | 19.69 | 1,779,328 | +0.29(+1.48%) |
Mar 13, 2006 | 19.59 | 19.59 | 19.39 | 19.40 | 2,061,100 | -0.19(-0.97%) |
Mar 10, 2006 | 19.47 | 19.60 | 19.44 | 19.59 | 1,365,083 | +0.12(+0.63%) |
Mar 09, 2006 | 19.25 | 19.48 | 19.25 | 19.47 | 1,373,250 | +0.21(+1.11%) |
Mar 08, 2006 | 19.11 | 19.35 | 19.06 | 19.25 | 1,945,288 | +0.15(+0.77%) |
Mar 07, 2006 | 18.97 | 19.13 | 18.87 | 19.11 | 1,283,900 | +0.14(+0.74%) |
Mar 06, 2006 | 18.94 | 19.01 | 18.83 | 18.97 | 1,158,286 | -0.01(-0.03%) |
Mar 03, 2006 | 18.96 | 19.03 | 18.89 | 18.97 | 1,562,731 | -0.02(-0.13%) |
Mar 02, 2006 | 18.95 | 19.02 | 18.84 | 19.00 | 1,931,893 | -0.01(-0.03%) |