Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.61 | 20.05 | 19.32 | 19.98 | 1,609,974 | +0.40(+2.04%) |
May 30, 2006 | 20.43 | 20.43 | 19.52 | 19.58 | 1,565,650 | -1.01(-4.92%) |
May 26, 2006 | 20.20 | 21.08 | 20.05 | 20.59 | 2,377,433 | +0.57(+2.86%) |
May 25, 2006 | 20.41 | 20.41 | 19.52 | 20.02 | 1,546,549 | -0.04(-0.20%) |
May 24, 2006 | 19.34 | 20.30 | 18.95 | 20.06 | 3,456,381 | +0.73(+3.76%) |
May 23, 2006 | 19.59 | 20.20 | 19.32 | 19.33 | 1,581,935 | -0.13(-0.67%) |
May 22, 2006 | 19.23 | 19.60 | 19.09 | 19.46 | 1,880,078 | +0.13(+0.68%) |
May 19, 2006 | 19.40 | 19.73 | 18.79 | 19.33 | 3,712,160 | -0.06(-0.30%) |
May 18, 2006 | 20.03 | 20.30 | 19.33 | 19.39 | 1,305,096 | -0.53(-2.66%) |
May 17, 2006 | 20.52 | 20.74 | 19.82 | 19.92 | 1,776,493 | -0.87(-4.17%) |
May 16, 2006 | 20.56 | 21.14 | 20.39 | 20.79 | 2,097,043 | +0.17(+0.83%) |
May 15, 2006 | 20.27 | 20.67 | 19.85 | 20.61 | 3,247,375 | +0.02(+0.12%) |
May 12, 2006 | 21.28 | 21.28 | 20.27 | 20.59 | 4,074,095 | -1.51(-6.84%) |
May 11, 2006 | 22.53 | 22.80 | 22.07 | 22.10 | 1,697,764 | -0.47(-2.06%) |
May 10, 2006 | 23.00 | 23.05 | 22.33 | 22.57 | 2,833,647 | -0.60(-2.61%) |
May 09, 2006 | 23.31 | 23.43 | 22.88 | 23.17 | 1,920,239 | -0.13(-0.56%) |
May 08, 2006 | 22.13 | 23.33 | 21.91 | 23.30 | 3,353,408 | +1.05(+4.70%) |
May 05, 2006 | 22.30 | 22.46 | 22.17 | 22.26 | 2,476,855 | -0.02(-0.07%) |
May 04, 2006 | 22.05 | 22.57 | 22.03 | 22.27 | 3,295,127 | +0.22(+1.00%) |
May 03, 2006 | 22.51 | 22.64 | 21.86 | 22.05 | 3,251,293 | -0.46(-2.03%) |
May 02, 2006 | 22.05 | 22.87 | 21.89 | 22.51 | 6,461,568 | +1.02(+4.75%) |
May 01, 2006 | 20.01 | 22.70 | 20.01 | 21.49 | 10,877,886 | +2.16(+11.15%) |
Apr 28, 2006 | 19.32 | 19.76 | 19.27 | 19.33 | 2,868,175 | -0.11(-0.55%) |
Apr 27, 2006 | 19.74 | 19.74 | 19.09 | 19.44 | 3,219,213 | +0.02(+0.08%) |
Apr 26, 2006 | 19.05 | 19.59 | 19.04 | 19.42 | 1,759,229 | +0.30(+1.58%) |
Apr 25, 2006 | 19.13 | 19.32 | 18.90 | 19.12 | 1,399,743 | -0.01(-0.04%) |
Apr 24, 2006 | 19.11 | 19.19 | 18.93 | 19.13 | 891,613 | -0.02(-0.09%) |
Apr 21, 2006 | 19.13 | 19.39 | 18.96 | 19.14 | 1,569,813 | +0.01(+0.04%) |
Apr 20, 2006 | 19.60 | 19.61 | 18.80 | 19.14 | 2,411,961 | -0.63(-3.18%) |
Apr 19, 2006 | 18.99 | 19.96 | 18.98 | 19.76 | 4,444,478 | +0.74(+3.91%) |
Apr 18, 2006 | 18.71 | 19.05 | 18.61 | 19.02 | 2,703,982 | +0.32(+1.70%) |
Apr 17, 2006 | 18.48 | 18.70 | 18.45 | 18.70 | 1,144,086 | +0.22(+1.19%) |
Apr 13, 2006 | 18.34 | 18.74 | 18.10 | 18.48 | 1,231,019 | +0.14(+0.76%) |
Apr 12, 2006 | 17.94 | 18.60 | 17.91 | 18.34 | 2,941,640 | +0.49(+2.75%) |
Apr 11, 2006 | 17.54 | 18.38 | 17.46 | 17.85 | 3,354,755 | +0.39(+2.24%) |
Apr 10, 2006 | 17.55 | 17.66 | 17.39 | 17.46 | 1,580,343 | -0.09(-0.51%) |
Apr 07, 2006 | 17.68 | 17.80 | 17.40 | 17.55 | 2,067,290 | -0.07(-0.37%) |
Apr 06, 2006 | 17.49 | 17.66 | 17.23 | 17.62 | 1,341,583 | +0.12(+0.70%) |
Apr 05, 2006 | 17.13 | 17.56 | 17.00 | 17.49 | 1,649,767 | +0.36(+2.10%) |
Apr 04, 2006 | 16.62 | 17.22 | 16.60 | 17.13 | 1,849,101 | +0.26(+1.55%) |
Apr 03, 2006 | 17.14 | 17.31 | 16.81 | 16.87 | 2,348,047 | -0.07(-0.39%) |
Mar 31, 2006 | 17.11 | 17.18 | 16.91 | 16.94 | 2,081,861 | -0.10(-0.58%) |
Mar 30, 2006 | 17.07 | 17.15 | 16.88 | 17.04 | 1,766,086 | +0.05(+0.29%) |
Mar 29, 2006 | 17.04 | 17.16 | 16.51 | 16.99 | 2,274,705 | +0.36(+2.16%) |
Mar 28, 2006 | 17.12 | 17.12 | 16.57 | 16.63 | 1,286,363 | -0.51(-3.00%) |
Mar 27, 2006 | 16.47 | 17.23 | 16.40 | 17.14 | 2,326,008 | +0.67(+4.07%) |
Mar 24, 2006 | 16.41 | 16.48 | 16.22 | 16.47 | 829,781 | +0.08(+0.50%) |
Mar 23, 2006 | 16.33 | 16.47 | 16.21 | 16.39 | 637,304 | +0.01(+0.05%) |
Mar 22, 2006 | 15.90 | 16.40 | 15.90 | 16.38 | 1,205,919 | +0.48(+3.03%) |
Mar 21, 2006 | 16.34 | 16.37 | 15.89 | 15.90 | 1,242,896 | -0.45(-2.75%) |
Mar 20, 2006 | 16.46 | 16.49 | 16.25 | 16.35 | 1,157,065 | -0.11(-0.64%) |
Mar 17, 2006 | 16.22 | 16.47 | 16.20 | 16.46 | 1,877,262 | +0.24(+1.46%) |
Mar 16, 2006 | 16.33 | 16.43 | 16.17 | 16.22 | 1,236,652 | -0.03(-0.20%) |
Mar 15, 2006 | 15.87 | 16.38 | 15.87 | 16.25 | 1,485,329 | +0.38(+2.42%) |
Mar 14, 2006 | 15.53 | 15.94 | 15.52 | 15.87 | 1,400,845 | +0.24(+1.57%) |
Mar 13, 2006 | 15.56 | 15.73 | 15.43 | 15.62 | 1,106,987 | +0.16(+1.00%) |
Mar 10, 2006 | 15.20 | 15.53 | 14.96 | 15.47 | 2,152,142 | +0.35(+2.32%) |
Mar 09, 2006 | 14.92 | 15.40 | 14.88 | 15.12 | 2,332,007 | +0.20(+1.31%) |
Mar 08, 2006 | 15.17 | 15.22 | 14.69 | 14.92 | 2,841,728 | -0.35(-2.30%) |
Mar 07, 2006 | 15.54 | 15.58 | 15.17 | 15.27 | 1,180,696 | -0.29(-1.84%) |
Mar 06, 2006 | 15.93 | 15.98 | 15.48 | 15.56 | 611,224 | -0.29(-1.80%) |
Mar 03, 2006 | 15.86 | 15.93 | 15.69 | 15.84 | 1,411,007 | -0.01(-0.05%) |
Mar 02, 2006 | 16.07 | 16.08 | 15.60 | 15.85 | 1,499,042 | -0.20(-1.22%) |