Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.41 | 18.59 | 18.27 | 18.41 | 2,304,439 | +0.02(+0.12%) |
May 30, 2006 | 18.53 | 18.58 | 18.38 | 18.39 | 815,911 | -0.22(-1.16%) |
May 26, 2006 | 18.65 | 18.71 | 18.49 | 18.61 | 1,005,936 | -0.01(-0.05%) |
May 25, 2006 | 18.60 | 18.70 | 18.51 | 18.62 | 1,376,019 | +0.00(+0.00%) |
May 24, 2006 | 18.60 | 18.71 | 18.40 | 18.62 | 1,807,229 | +0.09(+0.46%) |
May 23, 2006 | 18.63 | 18.76 | 18.49 | 18.53 | 2,199,682 | -0.09(-0.51%) |
May 22, 2006 | 18.67 | 18.88 | 18.62 | 18.63 | 2,111,535 | -0.15(-0.79%) |
May 19, 2006 | 18.85 | 18.94 | 18.67 | 18.77 | 1,425,629 | -0.03(-0.14%) |
May 18, 2006 | 19.00 | 19.10 | 18.76 | 18.80 | 1,310,241 | -0.21(-1.12%) |
May 17, 2006 | 19.05 | 19.30 | 18.97 | 19.01 | 2,913,050 | -0.18(-0.92%) |
May 16, 2006 | 19.29 | 19.30 | 19.08 | 19.19 | 1,714,210 | -0.13(-0.65%) |
May 15, 2006 | 19.31 | 19.46 | 19.14 | 19.32 | 1,077,472 | +0.03(+0.16%) |
May 12, 2006 | 19.34 | 19.46 | 19.25 | 19.28 | 1,711,331 | -0.07(-0.35%) |
May 11, 2006 | 19.45 | 19.51 | 19.25 | 19.35 | 1,569,587 | -0.14(-0.70%) |
May 10, 2006 | 19.54 | 19.60 | 19.44 | 19.49 | 1,404,589 | -0.11(-0.58%) |
May 09, 2006 | 19.64 | 19.65 | 19.49 | 19.60 | 2,066,133 | +0.05(+0.25%) |
May 08, 2006 | 19.69 | 19.73 | 19.53 | 19.55 | 1,473,025 | -0.08(-0.41%) |
May 05, 2006 | 19.44 | 19.68 | 19.35 | 19.63 | 2,926,339 | +0.31(+1.59%) |
May 04, 2006 | 19.28 | 19.46 | 19.26 | 19.32 | 1,536,145 | +0.04(+0.21%) |
May 03, 2006 | 19.11 | 19.35 | 19.11 | 19.28 | 2,306,654 | +0.19(+0.99%) |
May 02, 2006 | 19.02 | 19.19 | 18.93 | 19.09 | 2,848,601 | +0.10(+0.52%) |
May 01, 2006 | 18.91 | 19.11 | 18.89 | 19.00 | 1,958,939 | +0.10(+0.53%) |
Apr 28, 2006 | 18.97 | 19.03 | 18.86 | 18.90 | 2,010,764 | -0.07(-0.38%) |
Apr 27, 2006 | 19.08 | 19.19 | 18.96 | 18.97 | 2,291,815 | -0.12(-0.64%) |
Apr 26, 2006 | 19.14 | 19.26 | 19.00 | 19.09 | 2,628,677 | -0.10(-0.52%) |
Apr 25, 2006 | 19.31 | 19.42 | 19.08 | 19.19 | 4,986,935 | +0.08(+0.40%) |
Apr 24, 2006 | 19.17 | 19.37 | 19.06 | 19.11 | 1,680,546 | -0.05(-0.28%) |
Apr 21, 2006 | 19.27 | 19.28 | 19.07 | 19.17 | 1,795,713 | -0.01(-0.07%) |
Apr 20, 2006 | 19.15 | 19.39 | 19.13 | 19.18 | 1,835,357 | +0.01(+0.05%) |
Apr 19, 2006 | 19.23 | 19.27 | 19.13 | 19.17 | 1,842,444 | -0.05(-0.24%) |
Apr 18, 2006 | 19.28 | 19.39 | 19.18 | 19.22 | 4,294,164 | -0.07(-0.35%) |
Apr 17, 2006 | 19.10 | 19.34 | 19.09 | 19.28 | 1,412,562 | +0.15(+0.78%) |
Apr 13, 2006 | 19.16 | 19.23 | 19.05 | 19.14 | 1,800,364 | -0.03(-0.14%) |
Apr 12, 2006 | 19.31 | 19.40 | 19.11 | 19.16 | 1,904,235 | -0.22(-1.14%) |
Apr 11, 2006 | 19.47 | 19.49 | 19.26 | 19.38 | 1,615,433 | -0.11(-0.58%) |
Apr 10, 2006 | 19.61 | 19.61 | 19.42 | 19.50 | 1,447,555 | -0.09(-0.46%) |
Apr 07, 2006 | 19.68 | 19.79 | 19.50 | 19.59 | 1,582,433 | -0.10(-0.50%) |
Apr 06, 2006 | 19.74 | 19.79 | 19.58 | 19.69 | 1,484,984 | -0.14(-0.71%) |
Apr 05, 2006 | 19.74 | 19.95 | 19.70 | 19.83 | 1,914,866 | +0.03(+0.14%) |
Apr 04, 2006 | 19.70 | 19.98 | 19.55 | 19.80 | 3,297,087 | +0.13(+0.67%) |
Apr 03, 2006 | 19.50 | 19.76 | 19.33 | 19.67 | 2,246,634 | +0.28(+1.47%) |
Mar 31, 2006 | 19.38 | 19.50 | 19.29 | 19.38 | 1,863,927 | -0.03(-0.14%) |
Mar 30, 2006 | 19.29 | 19.48 | 19.25 | 19.41 | 1,830,484 | +0.06(+0.33%) |
Mar 29, 2006 | 19.17 | 19.42 | 19.17 | 19.35 | 1,432,938 | +0.10(+0.54%) |
Mar 28, 2006 | 19.37 | 19.38 | 19.13 | 19.24 | 2,365,566 | -0.17(-0.88%) |
Mar 27, 2006 | 19.42 | 19.47 | 19.38 | 19.42 | 1,971,120 | -0.03(-0.16%) |
Mar 24, 2006 | 19.40 | 19.48 | 19.34 | 19.45 | 2,195,695 | +0.01(+0.05%) |
Mar 23, 2006 | 19.16 | 19.44 | 19.15 | 19.44 | 3,007,841 | +0.25(+1.29%) |
Mar 22, 2006 | 19.02 | 19.22 | 19.01 | 19.19 | 2,362,908 | +0.13(+0.69%) |
Mar 21, 2006 | 18.85 | 19.30 | 18.85 | 19.06 | 3,799,833 | +0.22(+1.17%) |
Mar 20, 2006 | 18.74 | 18.90 | 18.74 | 18.84 | 1,523,964 | +0.16(+0.87%) |
Mar 17, 2006 | 18.56 | 18.81 | 18.55 | 18.67 | 2,954,023 | +0.05(+0.24%) |
Mar 16, 2006 | 18.74 | 18.83 | 18.55 | 18.63 | 2,588,812 | -0.11(-0.58%) |
Mar 15, 2006 | 18.84 | 18.94 | 18.73 | 18.74 | 3,279,147 | -0.09(-0.50%) |
Mar 14, 2006 | 18.94 | 19.00 | 18.83 | 18.83 | 2,850,373 | -0.07(-0.38%) |
Mar 13, 2006 | 19.24 | 19.33 | 18.89 | 18.91 | 1,982,415 | -0.16(-0.83%) |
Mar 10, 2006 | 18.95 | 19.11 | 18.82 | 19.06 | 1,296,067 | +0.25(+1.32%) |
Mar 09, 2006 | 18.70 | 19.02 | 18.68 | 18.81 | 1,761,384 | +0.06(+0.31%) |
Mar 08, 2006 | 18.65 | 18.83 | 18.52 | 18.76 | 1,599,486 | +0.00(+0.00%) |
Mar 07, 2006 | 18.64 | 18.81 | 18.58 | 18.76 | 1,849,309 | +0.11(+0.58%) |
Mar 06, 2006 | 18.87 | 18.93 | 18.60 | 18.65 | 2,015,858 | -0.13(-0.67%) |
Mar 03, 2006 | 18.87 | 18.92 | 18.63 | 18.77 | 2,872,963 | -0.15(-0.81%) |
Mar 02, 2006 | 19.17 | 19.19 | 18.88 | 18.93 | 2,791,239 | -0.31(-1.62%) |