Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.81 | 19.59 | 18.81 | 19.56 | 3,378,260 | +0.75(+4.00%) |
May 30, 2006 | 19.43 | 19.45 | 18.64 | 18.80 | 2,761,860 | -0.31(-1.60%) |
May 26, 2006 | 18.85 | 19.28 | 18.78 | 19.11 | 2,577,243 | +0.33(+1.77%) |
May 25, 2006 | 18.59 | 18.90 | 18.41 | 18.78 | 4,736,827 | +0.36(+1.95%) |
May 24, 2006 | 18.84 | 19.00 | 18.00 | 18.42 | 4,582,812 | -0.53(-2.78%) |
May 23, 2006 | 19.46 | 19.83 | 18.92 | 18.94 | 4,090,499 | -0.27(-1.42%) |
May 22, 2006 | 19.28 | 19.36 | 18.64 | 19.22 | 4,495,043 | -0.23(-1.19%) |
May 19, 2006 | 19.61 | 19.92 | 19.06 | 19.45 | 4,334,974 | -0.25(-1.25%) |
May 18, 2006 | 20.36 | 20.41 | 19.64 | 19.70 | 3,416,596 | -0.64(-3.13%) |
May 17, 2006 | 21.14 | 21.26 | 20.30 | 20.33 | 3,434,418 | -0.85(-4.00%) |
May 16, 2006 | 21.62 | 21.67 | 20.99 | 21.18 | 2,714,445 | -0.23(-1.10%) |
May 15, 2006 | 21.56 | 21.83 | 21.09 | 21.41 | 2,760,179 | -0.86(-3.85%) |
May 12, 2006 | 23.17 | 23.17 | 22.20 | 22.27 | 3,635,850 | -0.95(-4.11%) |
May 11, 2006 | 23.81 | 23.93 | 23.20 | 23.22 | 3,831,564 | -0.54(-2.25%) |
May 10, 2006 | 23.20 | 23.76 | 23.09 | 23.76 | 3,621,390 | +0.48(+2.08%) |
May 09, 2006 | 22.90 | 23.40 | 22.80 | 23.28 | 2,395,316 | +0.34(+1.46%) |
May 08, 2006 | 22.44 | 22.95 | 22.28 | 22.94 | 1,945,038 | +0.25(+1.10%) |
May 05, 2006 | 22.80 | 22.89 | 22.33 | 22.69 | 2,428,271 | -0.01(-0.03%) |
May 04, 2006 | 22.20 | 22.74 | 21.95 | 22.70 | 2,558,075 | +0.27(+1.21%) |
May 03, 2006 | 22.51 | 22.71 | 22.16 | 22.42 | 2,861,062 | -0.09(-0.40%) |
May 02, 2006 | 21.96 | 22.52 | 21.87 | 22.51 | 2,219,106 | +0.67(+3.05%) |
May 01, 2006 | 21.22 | 22.02 | 21.22 | 21.85 | 2,200,610 | +0.22(+1.00%) |
Apr 28, 2006 | 21.29 | 21.83 | 21.28 | 21.63 | 3,353,711 | +0.52(+2.47%) |
Apr 27, 2006 | 21.43 | 21.43 | 20.73 | 21.11 | 3,165,731 | -0.69(-3.16%) |
Apr 26, 2006 | 21.78 | 22.30 | 21.77 | 21.80 | 2,163,956 | +0.08(+0.36%) |
Apr 25, 2006 | 22.30 | 22.45 | 21.39 | 21.72 | 3,097,467 | -0.40(-1.79%) |
Apr 24, 2006 | 22.30 | 22.32 | 21.95 | 22.12 | 1,530,070 | -0.30(-1.34%) |
Apr 21, 2006 | 22.18 | 22.56 | 22.06 | 22.42 | 1,904,348 | +0.27(+1.24%) |
Apr 20, 2006 | 22.26 | 22.42 | 21.71 | 22.15 | 2,561,101 | -0.08(-0.37%) |
Apr 19, 2006 | 21.56 | 22.36 | 21.56 | 22.23 | 2,775,984 | +0.59(+2.74%) |
Apr 18, 2006 | 21.29 | 21.68 | 21.28 | 21.64 | 1,696,864 | +0.50(+2.38%) |
Apr 17, 2006 | 21.08 | 21.22 | 20.87 | 21.13 | 1,474,584 | +0.21(+1.01%) |
Apr 13, 2006 | 20.65 | 20.93 | 20.25 | 20.92 | 1,355,877 | +0.27(+1.32%) |
Apr 12, 2006 | 20.68 | 20.85 | 20.52 | 20.65 | 1,521,326 | -0.01(-0.04%) |
Apr 11, 2006 | 21.19 | 21.29 | 20.53 | 20.66 | 1,731,501 | -0.37(-1.75%) |
Apr 10, 2006 | 20.79 | 21.10 | 20.71 | 21.03 | 1,762,102 | +0.54(+2.66%) |
Apr 07, 2006 | 20.73 | 20.88 | 20.40 | 20.48 | 1,105,685 | -0.32(-1.53%) |
Apr 06, 2006 | 20.86 | 21.09 | 20.51 | 20.80 | 1,754,031 | +0.02(+0.10%) |
Apr 05, 2006 | 20.33 | 20.81 | 20.05 | 20.78 | 2,748,745 | +0.53(+2.61%) |
Apr 04, 2006 | 20.37 | 20.43 | 19.93 | 20.25 | 3,600,876 | -0.13(-0.66%) |
Apr 03, 2006 | 20.85 | 21.13 | 20.32 | 20.38 | 2,510,323 | -0.38(-1.82%) |
Mar 31, 2006 | 21.30 | 21.03 | 20.36 | 20.76 | 2,809,948 | -0.54(-2.51%) |
Mar 30, 2006 | 21.02 | 21.64 | 21.02 | 21.30 | 2,912,849 | +0.31(+1.46%) |
Mar 29, 2006 | 20.24 | 21.02 | 20.24 | 20.99 | 2,815,328 | +0.72(+3.53%) |
Mar 28, 2006 | 19.92 | 20.33 | 19.91 | 20.27 | 2,235,247 | +0.48(+2.45%) |
Mar 27, 2006 | 19.80 | 19.92 | 19.52 | 19.79 | 1,254,657 | -0.01(-0.08%) |
Mar 24, 2006 | 19.51 | 19.90 | 19.47 | 19.80 | 1,683,077 | +0.32(+1.62%) |
Mar 23, 2006 | 19.25 | 19.63 | 19.25 | 19.49 | 2,037,178 | +0.36(+1.87%) |
Mar 22, 2006 | 19.03 | 19.55 | 18.88 | 19.13 | 2,632,729 | +0.10(+0.53%) |
Mar 21, 2006 | 18.99 | 19.50 | 18.84 | 19.03 | 2,683,171 | -0.08(-0.44%) |
Mar 20, 2006 | 19.61 | 20.02 | 19.08 | 19.12 | 2,803,222 | -0.68(-3.43%) |
Mar 17, 2006 | 20.06 | 20.10 | 19.75 | 19.79 | 2,301,494 | -0.27(-1.33%) |
Mar 16, 2006 | 19.64 | 20.18 | 19.61 | 20.06 | 3,090,405 | +0.36(+1.81%) |
Mar 15, 2006 | 19.12 | 19.76 | 19.04 | 19.70 | 4,334,638 | +0.44(+2.28%) |
Mar 14, 2006 | 18.63 | 19.32 | 18.48 | 19.26 | 2,759,506 | +0.68(+3.66%) |
Mar 13, 2006 | 18.32 | 18.76 | 18.30 | 18.58 | 2,078,205 | +0.45(+2.51%) |
Mar 10, 2006 | 17.93 | 18.54 | 17.68 | 18.13 | 2,885,611 | +0.04(+0.20%) |
Mar 09, 2006 | 18.53 | 18.62 | 17.92 | 18.09 | 4,711,607 | -0.33(-1.79%) |
Mar 08, 2006 | 18.29 | 18.76 | 18.09 | 18.42 | 4,980,966 | -0.30(-1.59%) |
Mar 07, 2006 | 19.03 | 19.10 | 18.52 | 18.72 | 2,738,993 | -0.38(-2.01%) |
Mar 06, 2006 | 19.94 | 19.95 | 19.07 | 19.10 | 2,830,125 | -1.10(-5.46%) |
Mar 03, 2006 | 20.11 | 20.48 | 20.04 | 20.21 | 1,779,252 | +0.02(+0.12%) |
Mar 02, 2006 | 19.84 | 20.22 | 19.62 | 20.18 | 2,860,390 | +0.40(+2.03%) |