Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.05 | 18.56 | 18.05 | 18.56 | 4,595,751 | +0.55(+3.03%) |
May 30, 2006 | 18.29 | 18.49 | 18.01 | 18.01 | 3,731,347 | -0.51(-2.77%) |
May 26, 2006 | 18.27 | 18.56 | 18.19 | 18.53 | 3,622,953 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.82 | 18.02 | 4,534,047 | +0.32(+1.82%) |
May 24, 2006 | 17.95 | 17.95 | 17.47 | 17.70 | 6,709,430 | -0.25(-1.40%) |
May 23, 2006 | 18.36 | 18.72 | 17.94 | 17.95 | 4,163,823 | -0.32(-1.76%) |
May 22, 2006 | 18.37 | 18.41 | 18.02 | 18.27 | 3,776,389 | -0.14(-0.74%) |
May 19, 2006 | 18.24 | 18.69 | 18.24 | 18.41 | 6,081,405 | +0.38(+2.09%) |
May 18, 2006 | 18.27 | 18.35 | 17.99 | 18.03 | 3,965,346 | -0.16(-0.87%) |
May 17, 2006 | 18.49 | 18.60 | 18.07 | 18.19 | 4,432,245 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.67 | 18.74 | 4,840,186 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.13 | 18.66 | 19.01 | 5,967,702 | +0.11(+0.61%) |
May 12, 2006 | 19.49 | 19.49 | 18.85 | 18.90 | 6,098,983 | -0.58(-3.00%) |
May 11, 2006 | 20.21 | 20.26 | 19.33 | 19.48 | 7,140,442 | -0.69(-3.44%) |
May 10, 2006 | 20.45 | 20.48 | 20.14 | 20.18 | 3,353,433 | -0.36(-1.73%) |
May 09, 2006 | 20.47 | 20.74 | 20.43 | 20.53 | 3,839,008 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.31 | 20.52 | 3,253,645 | +0.08(+0.37%) |
May 05, 2006 | 20.32 | 20.48 | 20.28 | 20.45 | 8,821,279 | +0.26(+1.27%) |
May 04, 2006 | 20.44 | 20.45 | 20.08 | 20.19 | 7,775,974 | -0.05(-0.24%) |
May 03, 2006 | 20.26 | 20.43 | 20.21 | 20.24 | 6,600,304 | +0.05(+0.27%) |
May 02, 2006 | 19.82 | 20.21 | 19.79 | 20.19 | 3,789,572 | +0.38(+1.90%) |
May 01, 2006 | 19.85 | 20.11 | 19.75 | 19.81 | 3,633,389 | -0.04(-0.22%) |
Apr 28, 2006 | 19.71 | 19.91 | 19.55 | 19.85 | 4,837,989 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.06 | 19.65 | 19.73 | 5,302,325 | -0.34(-1.69%) |
Apr 26, 2006 | 20.10 | 20.16 | 19.86 | 20.07 | 5,993,152 | +0.01(+0.05%) |
Apr 25, 2006 | 20.62 | 20.63 | 19.89 | 20.06 | 6,301,489 | -0.48(-2.34%) |
Apr 24, 2006 | 20.25 | 20.61 | 20.24 | 20.54 | 4,444,329 | +0.23(+1.16%) |
Apr 21, 2006 | 20.59 | 20.60 | 20.20 | 20.31 | 4,894,383 | -0.15(-0.72%) |
Apr 20, 2006 | 20.32 | 20.60 | 20.22 | 20.45 | 6,881,725 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.42 | 19.61 | 20.32 | 13,354,594 | +0.54(+2.73%) |
Apr 18, 2006 | 19.12 | 19.81 | 19.12 | 19.78 | 7,852,509 | +0.76(+4.02%) |
Apr 17, 2006 | 18.89 | 19.14 | 18.86 | 19.01 | 2,932,858 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.90 | 18.59 | 18.83 | 2,754,338 | +0.09(+0.47%) |
Apr 12, 2006 | 18.85 | 18.91 | 18.65 | 18.74 | 2,895,323 | -0.08(-0.44%) |
Apr 11, 2006 | 19.17 | 19.34 | 18.80 | 18.83 | 6,943,246 | +0.26(+1.38%) |
Apr 10, 2006 | 18.77 | 18.79 | 18.55 | 18.57 | 5,017,974 | -0.22(-1.16%) |
Apr 07, 2006 | 18.82 | 18.97 | 18.77 | 18.79 | 3,526,644 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.92 | 18.63 | 18.85 | 6,725,726 | +0.10(+0.52%) |
Apr 05, 2006 | 18.98 | 19.06 | 18.42 | 18.75 | 7,456,652 | -0.31(-1.60%) |
Apr 04, 2006 | 19.40 | 19.60 | 19.01 | 19.06 | 14,066,843 | +0.10(+0.52%) |
Apr 03, 2006 | 18.95 | 19.27 | 18.87 | 18.96 | 6,296,545 | +0.08(+0.43%) |
Mar 31, 2006 | 18.88 | 19.00 | 18.75 | 18.88 | 4,276,429 | -0.04(-0.20%) |
Mar 30, 2006 | 18.84 | 19.07 | 18.75 | 18.92 | 3,958,754 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.99 | 18.73 | 18.89 | 3,586,700 | +0.11(+0.61%) |
Mar 28, 2006 | 19.10 | 19.10 | 18.71 | 18.77 | 3,982,923 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.14 | 18.71 | 19.06 | 3,935,867 | +0.26(+1.37%) |
Mar 24, 2006 | 18.77 | 18.88 | 18.72 | 18.80 | 3,099,660 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.90 | 18.66 | 18.72 | 3,637,051 | -0.10(-0.52%) |
Mar 22, 2006 | 18.49 | 18.92 | 18.41 | 18.82 | 6,332,066 | -0.03(-0.17%) |
Mar 21, 2006 | 19.17 | 19.37 | 18.79 | 18.85 | 4,315,795 | -0.34(-1.76%) |
Mar 20, 2006 | 19.17 | 19.29 | 18.99 | 19.19 | 3,671,291 | -0.04(-0.23%) |
Mar 17, 2006 | 19.59 | 19.60 | 19.19 | 19.23 | 6,140,180 | -0.20(-1.01%) |
Mar 16, 2006 | 19.68 | 19.87 | 19.29 | 19.43 | 4,508,963 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.66 | 19.24 | 19.62 | 6,514,431 | +0.40(+2.10%) |
Mar 14, 2006 | 18.90 | 19.29 | 18.82 | 19.21 | 4,979,707 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.13 | 18.75 | 18.92 | 6,218,912 | +0.24(+1.29%) |
Mar 10, 2006 | 18.54 | 18.78 | 18.31 | 18.68 | 7,390,004 | +0.53(+2.92%) |
Mar 09, 2006 | 18.07 | 18.24 | 18.07 | 18.15 | 7,296,624 | +0.10(+0.54%) |
Mar 08, 2006 | 17.75 | 18.08 | 17.74 | 18.06 | 7,151,977 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.86 | 17.54 | 17.68 | 5,001,678 | -0.13(-0.74%) |
Mar 06, 2006 | 17.87 | 17.96 | 17.71 | 17.82 | 2,805,605 | +0.01(+0.06%) |
Mar 03, 2006 | 17.92 | 18.00 | 17.73 | 17.80 | 2,347,678 | -0.12(-0.67%) |
Mar 02, 2006 | 17.86 | 18.06 | 17.80 | 17.92 | 4,216,922 | -0.04(-0.24%) |