Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.72 | 19.05 | 18.72 | 18.92 | 3,857,485 | +0.31(+1.66%) |
May 30, 2006 | 18.78 | 18.84 | 18.61 | 18.61 | 3,643,825 | -0.19(-1.01%) |
May 26, 2006 | 18.63 | 18.82 | 18.61 | 18.80 | 4,405,598 | +0.20(+1.09%) |
May 25, 2006 | 18.55 | 18.62 | 18.43 | 18.60 | 5,379,517 | +0.17(+0.94%) |
May 24, 2006 | 18.33 | 18.50 | 18.16 | 18.43 | 8,900,867 | +0.07(+0.36%) |
May 23, 2006 | 18.65 | 18.74 | 18.36 | 18.36 | 3,588,644 | -0.26(-1.40%) |
May 22, 2006 | 18.43 | 18.75 | 18.39 | 18.62 | 6,313,227 | +0.14(+0.77%) |
May 19, 2006 | 18.37 | 18.63 | 18.33 | 18.48 | 5,640,451 | +0.15(+0.84%) |
May 18, 2006 | 18.28 | 18.47 | 18.24 | 18.33 | 7,998,280 | -0.01(-0.03%) |
May 17, 2006 | 18.47 | 18.59 | 18.25 | 18.33 | 11,655,228 | -0.29(-1.53%) |
May 16, 2006 | 18.73 | 18.76 | 18.60 | 18.62 | 3,957,585 | -0.08(-0.44%) |
May 15, 2006 | 18.49 | 18.77 | 18.43 | 18.70 | 3,745,944 | +0.12(+0.64%) |
May 12, 2006 | 18.69 | 18.80 | 18.56 | 18.58 | 4,961,618 | -0.21(-1.11%) |
May 11, 2006 | 18.97 | 18.97 | 18.69 | 18.79 | 4,071,649 | -0.18(-0.94%) |
May 10, 2006 | 18.82 | 18.97 | 18.73 | 18.97 | 3,750,655 | +0.15(+0.79%) |
May 09, 2006 | 18.99 | 19.01 | 18.79 | 18.82 | 2,077,379 | -0.16(-0.85%) |
May 08, 2006 | 19.13 | 19.13 | 18.93 | 18.98 | 2,536,832 | -0.15(-0.78%) |
May 05, 2006 | 18.81 | 19.13 | 18.79 | 19.13 | 6,774,362 | +0.42(+2.26%) |
May 04, 2006 | 18.66 | 18.74 | 18.60 | 18.71 | 3,023,539 | +0.02(+0.13%) |
May 03, 2006 | 18.66 | 18.73 | 18.58 | 18.68 | 5,491,057 | -0.06(-0.32%) |
May 02, 2006 | 18.44 | 18.80 | 18.44 | 18.74 | 7,430,315 | +0.30(+1.61%) |
May 01, 2006 | 18.63 | 18.68 | 18.35 | 18.44 | 3,605,804 | -0.17(-0.93%) |
Apr 28, 2006 | 18.43 | 18.64 | 18.43 | 18.62 | 3,075,187 | +0.08(+0.42%) |
Apr 27, 2006 | 18.15 | 18.63 | 18.13 | 18.54 | 9,069,607 | +0.24(+1.33%) |
Apr 26, 2006 | 18.44 | 18.51 | 18.25 | 18.30 | 4,127,840 | -0.18(-1.00%) |
Apr 25, 2006 | 18.70 | 18.70 | 18.40 | 18.48 | 4,853,779 | -0.27(-1.43%) |
Apr 24, 2006 | 18.55 | 18.76 | 18.43 | 18.75 | 3,193,289 | +0.17(+0.93%) |
Apr 21, 2006 | 18.59 | 18.72 | 18.50 | 18.58 | 4,482,482 | +0.08(+0.45%) |
Apr 20, 2006 | 18.31 | 18.60 | 18.28 | 18.49 | 3,290,866 | +0.13(+0.71%) |
Apr 19, 2006 | 18.23 | 18.43 | 18.23 | 18.36 | 4,151,730 | +0.06(+0.32%) |
Apr 18, 2006 | 17.96 | 18.37 | 17.92 | 18.30 | 9,382,358 | +0.34(+1.92%) |
Apr 17, 2006 | 17.92 | 17.99 | 17.89 | 17.96 | 2,614,388 | -0.02(-0.10%) |
Apr 13, 2006 | 18.06 | 18.05 | 17.93 | 17.97 | 3,072,832 | -0.08(-0.46%) |
Apr 12, 2006 | 18.06 | 18.08 | 18.00 | 18.06 | 4,327,032 | +0.04(+0.23%) |
Apr 11, 2006 | 18.23 | 18.27 | 17.99 | 18.02 | 3,985,008 | -0.21(-1.14%) |
Apr 10, 2006 | 18.08 | 18.36 | 18.08 | 18.22 | 4,077,201 | -0.01(-0.03%) |
Apr 07, 2006 | 18.43 | 18.49 | 18.14 | 18.23 | 6,289,338 | -0.26(-1.41%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.40 | 18.49 | 4,326,695 | -0.23(-1.24%) |
Apr 05, 2006 | 18.55 | 18.78 | 18.49 | 18.72 | 5,330,392 | +0.18(+0.96%) |
Apr 04, 2006 | 18.38 | 18.62 | 18.31 | 18.55 | 8,433,843 | +0.20(+1.07%) |
Apr 03, 2006 | 18.41 | 18.55 | 18.34 | 18.35 | 4,397,355 | +0.02(+0.13%) |
Mar 31, 2006 | 18.47 | 18.55 | 18.30 | 18.33 | 6,858,144 | -0.14(-0.74%) |
Mar 30, 2006 | 18.50 | 18.69 | 18.40 | 18.46 | 4,515,120 | -0.17(-0.89%) |
Mar 29, 2006 | 18.46 | 18.72 | 18.46 | 18.63 | 4,194,798 | +0.11(+0.61%) |
Mar 28, 2006 | 18.52 | 18.65 | 18.43 | 18.52 | 9,883,365 | -0.08(-0.42%) |
Mar 27, 2006 | 18.65 | 18.71 | 18.55 | 18.59 | 3,102,273 | -0.12(-0.67%) |
Mar 24, 2006 | 18.78 | 18.81 | 18.67 | 18.72 | 1,990,737 | -0.04(-0.19%) |
Mar 23, 2006 | 18.75 | 18.78 | 18.66 | 18.75 | 3,810,547 | -0.02(-0.13%) |
Mar 22, 2006 | 18.63 | 18.84 | 18.59 | 18.78 | 4,765,623 | +0.09(+0.48%) |
Mar 21, 2006 | 18.75 | 18.84 | 18.60 | 18.69 | 4,046,414 | -0.14(-0.76%) |
Mar 20, 2006 | 19.17 | 19.17 | 18.81 | 18.83 | 2,875,323 | -0.28(-1.46%) |
Mar 17, 2006 | 19.23 | 19.23 | 19.05 | 19.11 | 2,646,017 | -0.19(-0.99%) |
Mar 16, 2006 | 19.20 | 19.38 | 19.15 | 19.30 | 4,065,088 | +0.10(+0.53%) |
Mar 15, 2006 | 19.03 | 19.21 | 18.87 | 19.20 | 2,170,918 | +0.12(+0.65%) |
Mar 14, 2006 | 18.85 | 19.12 | 18.85 | 19.07 | 3,332,757 | +0.20(+1.07%) |
Mar 13, 2006 | 18.86 | 18.96 | 18.81 | 18.87 | 4,759,062 | +0.02(+0.13%) |
Mar 10, 2006 | 18.68 | 18.89 | 18.68 | 18.85 | 5,697,315 | +0.12(+0.63%) |
Mar 09, 2006 | 18.76 | 19.02 | 18.69 | 18.73 | 5,122,620 | -0.05(-0.28%) |
Mar 08, 2006 | 18.70 | 18.94 | 18.50 | 18.78 | 6,515,783 | -0.02(-0.10%) |
Mar 07, 2006 | 18.89 | 18.89 | 18.67 | 18.80 | 7,022,511 | -0.02(-0.13%) |
Mar 06, 2006 | 19.23 | 19.26 | 18.78 | 18.82 | 5,193,280 | -0.37(-1.95%) |
Mar 03, 2006 | 19.23 | 19.41 | 19.15 | 19.20 | 3,907,283 | -0.10(-0.49%) |
Mar 02, 2006 | 19.33 | 19.33 | 19.03 | 19.29 | 4,025,553 | -0.01(-0.06%) |