Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.91 | 17.22 | 16.77 | 17.12 | 13,034,432 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,206 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,111 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,387 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,342 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,234 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,064 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,922,828 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,112 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,281,894 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,581 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.75 | 17.14 | 17.39 | 18,406,850 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,112 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,188,850 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,636,894 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,221 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,384 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,394 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,518,857 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,732 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,172 | +0.18(+0.94%) |
May 01, 2006 | 19.58 | 19.82 | 19.31 | 19.44 | 8,705,016 | -0.06(-0.33%) |
Apr 28, 2006 | 19.76 | 19.90 | 19.23 | 19.50 | 15,963,400 | -0.44(-2.19%) |
Apr 27, 2006 | 20.00 | 20.09 | 19.72 | 19.94 | 12,318,836 | -0.11(-0.53%) |
Apr 26, 2006 | 19.38 | 20.24 | 19.23 | 20.05 | 28,197,090 | +0.56(+2.90%) |
Apr 25, 2006 | 20.31 | 20.35 | 19.34 | 19.48 | 20,920,006 | -0.83(-4.10%) |
Apr 24, 2006 | 20.58 | 20.64 | 19.90 | 20.31 | 19,429,170 | -0.22(-1.07%) |
Apr 21, 2006 | 20.19 | 20.90 | 20.12 | 20.53 | 29,991,390 | +0.79(+4.00%) |
Apr 20, 2006 | 19.45 | 19.91 | 19.42 | 19.74 | 12,278,176 | +0.34(+1.75%) |
Apr 19, 2006 | 19.14 | 19.51 | 19.14 | 19.40 | 13,195,940 | +0.26(+1.36%) |
Apr 18, 2006 | 18.82 | 19.21 | 18.64 | 19.14 | 11,143,084 | +0.50(+2.69%) |
Apr 17, 2006 | 18.95 | 19.16 | 18.55 | 18.64 | 11,559,464 | -0.51(-2.65%) |
Apr 13, 2006 | 18.88 | 19.30 | 18.76 | 19.15 | 13,190,556 | +0.27(+1.42%) |
Apr 12, 2006 | 18.49 | 18.94 | 18.47 | 18.88 | 11,861,229 | +0.41(+2.22%) |
Apr 11, 2006 | 18.28 | 18.60 | 18.09 | 18.47 | 15,653,984 | +0.24(+1.32%) |
Apr 10, 2006 | 18.51 | 18.63 | 18.19 | 18.23 | 11,223,555 | -0.28(-1.49%) |
Apr 07, 2006 | 18.72 | 18.92 | 18.49 | 18.51 | 9,542,876 | -0.09(-0.49%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.39 | 18.60 | 12,982,579 | -0.06(-0.34%) |
Apr 05, 2006 | 19.14 | 19.30 | 18.63 | 18.66 | 19,807,156 | -0.35(-1.82%) |
Apr 04, 2006 | 19.18 | 19.41 | 18.99 | 19.01 | 17,446,868 | -0.42(-2.18%) |
Apr 03, 2006 | 19.26 | 19.75 | 19.18 | 19.43 | 15,799,058 | +0.43(+2.27%) |
Mar 31, 2006 | 19.09 | 19.27 | 18.90 | 19.00 | 12,539,848 | -0.19(-0.99%) |
Mar 30, 2006 | 19.40 | 19.76 | 19.08 | 19.19 | 14,528,809 | -0.18(-0.91%) |
Mar 29, 2006 | 19.09 | 19.40 | 18.82 | 19.37 | 16,749,407 | +0.32(+1.71%) |
Mar 28, 2006 | 19.52 | 19.64 | 18.94 | 19.04 | 11,551,388 | -0.49(-2.49%) |
Mar 27, 2006 | 19.49 | 19.83 | 19.36 | 19.53 | 10,826,301 | +0.00(+0.00%) |
Mar 24, 2006 | 19.47 | 19.73 | 19.23 | 19.53 | 8,235,225 | +0.06(+0.33%) |
Mar 23, 2006 | 19.27 | 19.70 | 19.02 | 19.47 | 12,865,415 | +0.28(+1.47%) |
Mar 22, 2006 | 19.34 | 19.70 | 19.16 | 19.18 | 12,624,710 | -0.07(-0.37%) |
Mar 21, 2006 | 19.69 | 19.93 | 19.17 | 19.26 | 15,921,889 | -0.49(-2.50%) |
Mar 20, 2006 | 19.33 | 19.83 | 19.06 | 19.75 | 17,115,068 | +0.78(+4.13%) |
Mar 17, 2006 | 19.44 | 19.45 | 18.94 | 18.97 | 18,966,462 | -0.45(-2.33%) |
Mar 16, 2006 | 19.27 | 19.96 | 19.13 | 19.42 | 28,216,500 | +0.40(+2.08%) |
Mar 15, 2006 | 18.42 | 19.05 | 18.30 | 19.02 | 16,332,744 | +0.70(+3.81%) |
Mar 14, 2006 | 18.00 | 18.49 | 17.96 | 18.32 | 11,553,230 | +0.44(+2.49%) |
Mar 13, 2006 | 18.32 | 18.70 | 17.82 | 17.88 | 14,367,300 | +0.05(+0.28%) |
Mar 10, 2006 | 17.86 | 17.95 | 17.34 | 17.83 | 9,550,102 | +0.25(+1.41%) |
Mar 09, 2006 | 18.13 | 18.27 | 17.50 | 17.58 | 11,269,599 | -0.25(-1.39%) |
Mar 08, 2006 | 18.21 | 18.34 | 17.59 | 17.83 | 18,165,438 | -0.52(-2.81%) |
Mar 07, 2006 | 18.70 | 18.70 | 17.98 | 18.34 | 20,536,210 | -0.47(-2.51%) |
Mar 06, 2006 | 18.86 | 19.25 | 18.58 | 18.82 | 18,017,814 | +0.01(+0.08%) |
Mar 03, 2006 | 18.44 | 19.30 | 18.35 | 18.80 | 20,963,642 | +0.27(+1.45%) |
Mar 02, 2006 | 18.46 | 18.74 | 18.32 | 18.54 | 16,983,594 | -0.11(-0.57%) |