Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.92 | 18.36 | 17.89 | 18.32 | 9,998,829 | +0.46(+2.57%) |
May 30, 2006 | 18.12 | 18.22 | 17.86 | 17.86 | 5,972,778 | -0.55(-2.98%) |
May 26, 2006 | 18.21 | 18.41 | 18.16 | 18.41 | 3,791,304 | +0.33(+1.83%) |
May 25, 2006 | 17.86 | 18.08 | 17.70 | 18.08 | 7,083,649 | +0.39(+2.21%) |
May 24, 2006 | 17.83 | 17.95 | 17.48 | 17.68 | 8,786,790 | -0.19(-1.06%) |
May 23, 2006 | 18.02 | 18.18 | 17.86 | 17.87 | 5,750,800 | +0.04(+0.25%) |
May 22, 2006 | 17.92 | 18.09 | 17.68 | 17.83 | 7,673,463 | -0.24(-1.34%) |
May 19, 2006 | 17.93 | 18.14 | 17.84 | 18.07 | 9,214,049 | +0.41(+2.32%) |
May 18, 2006 | 17.67 | 18.19 | 17.62 | 17.66 | 6,948,105 | -0.19(-1.08%) |
May 17, 2006 | 18.07 | 18.13 | 17.63 | 17.86 | 8,310,912 | -0.26(-1.46%) |
May 16, 2006 | 18.12 | 18.31 | 18.08 | 18.12 | 7,509,926 | +0.05(+0.27%) |
May 15, 2006 | 18.17 | 18.40 | 18.05 | 18.07 | 10,291,034 | -0.11(-0.62%) |
May 12, 2006 | 18.62 | 18.79 | 18.15 | 18.18 | 11,679,870 | -0.42(-2.27%) |
May 11, 2006 | 19.26 | 19.36 | 18.48 | 18.61 | 8,677,274 | -0.49(-2.59%) |
May 10, 2006 | 18.94 | 19.24 | 18.75 | 19.10 | 6,202,613 | +0.09(+0.48%) |
May 09, 2006 | 18.76 | 19.05 | 18.59 | 19.01 | 7,517,292 | +0.25(+1.36%) |
May 08, 2006 | 19.22 | 19.40 | 18.70 | 18.75 | 7,060,077 | -0.30(-1.57%) |
May 05, 2006 | 18.53 | 19.11 | 18.53 | 19.05 | 11,977,968 | +0.65(+3.51%) |
May 04, 2006 | 18.43 | 18.65 | 18.25 | 18.41 | 14,945,695 | +0.35(+1.95%) |
May 03, 2006 | 18.08 | 18.19 | 17.81 | 18.06 | 8,496,549 | -0.09(-0.48%) |
May 02, 2006 | 17.92 | 18.17 | 17.78 | 18.14 | 16,812,372 | +0.15(+0.83%) |
May 01, 2006 | 18.94 | 18.96 | 17.80 | 17.99 | 17,035,332 | -0.97(-5.10%) |
Apr 28, 2006 | 18.99 | 19.17 | 18.78 | 18.96 | 8,588,876 | -0.01(-0.06%) |
Apr 27, 2006 | 19.66 | 19.67 | 18.95 | 18.97 | 8,516,193 | -0.92(-4.63%) |
Apr 26, 2006 | 19.60 | 19.89 | 19.60 | 19.89 | 4,606,533 | +0.34(+1.72%) |
Apr 25, 2006 | 19.66 | 19.73 | 19.55 | 19.56 | 3,635,625 | -0.06(-0.32%) |
Apr 24, 2006 | 19.72 | 19.75 | 19.45 | 19.62 | 3,082,644 | -0.10(-0.52%) |
Apr 21, 2006 | 19.91 | 19.91 | 19.58 | 19.72 | 3,418,558 | -0.08(-0.40%) |
Apr 20, 2006 | 19.85 | 19.98 | 19.71 | 19.80 | 3,809,475 | -0.06(-0.31%) |
Apr 19, 2006 | 19.92 | 20.03 | 19.67 | 19.86 | 4,035,382 | +0.04(+0.21%) |
Apr 18, 2006 | 19.05 | 19.85 | 19.05 | 19.82 | 5,515,071 | +0.59(+3.07%) |
Apr 17, 2006 | 19.26 | 19.39 | 19.08 | 19.23 | 2,799,279 | -0.04(-0.20%) |
Apr 13, 2006 | 19.17 | 19.29 | 19.10 | 19.27 | 2,453,052 | +0.11(+0.55%) |
Apr 12, 2006 | 19.32 | 19.32 | 19.12 | 19.17 | 3,339,000 | +0.02(+0.09%) |
Apr 11, 2006 | 19.53 | 19.57 | 19.03 | 19.15 | 5,194,382 | -0.35(-1.79%) |
Apr 10, 2006 | 19.36 | 19.56 | 19.30 | 19.50 | 4,035,873 | +0.16(+0.81%) |
Apr 07, 2006 | 19.52 | 19.66 | 19.21 | 19.34 | 3,402,352 | -0.18(-0.92%) |
Apr 06, 2006 | 19.60 | 19.67 | 19.43 | 19.52 | 3,867,425 | -0.08(-0.39%) |
Apr 05, 2006 | 19.58 | 19.80 | 19.50 | 19.60 | 5,162,951 | +0.00(+0.00%) |
Apr 04, 2006 | 19.26 | 19.61 | 19.17 | 19.60 | 7,557,563 | +0.30(+1.57%) |
Apr 03, 2006 | 19.34 | 19.63 | 19.26 | 19.29 | 6,055,774 | +0.10(+0.54%) |
Mar 31, 2006 | 19.20 | 19.34 | 19.12 | 19.19 | 5,002,852 | -0.04(-0.20%) |
Mar 30, 2006 | 19.36 | 19.55 | 19.12 | 19.23 | 5,165,407 | -0.19(-0.96%) |
Mar 29, 2006 | 19.14 | 19.52 | 18.90 | 19.42 | 12,635,553 | +0.32(+1.68%) |
Mar 28, 2006 | 20.01 | 20.01 | 19.02 | 19.09 | 7,905,262 | -0.75(-3.77%) |
Mar 27, 2006 | 19.84 | 20.04 | 19.75 | 19.84 | 4,223,965 | +0.01(+0.04%) |
Mar 24, 2006 | 19.97 | 20.04 | 19.80 | 19.83 | 4,046,677 | -0.14(-0.68%) |
Mar 23, 2006 | 20.31 | 20.31 | 19.90 | 19.97 | 5,385,420 | -0.32(-1.59%) |
Mar 22, 2006 | 20.17 | 20.43 | 20.14 | 20.29 | 3,853,674 | +0.06(+0.28%) |
Mar 21, 2006 | 20.68 | 20.68 | 20.20 | 20.23 | 4,248,520 | -0.45(-2.17%) |
Mar 20, 2006 | 20.77 | 20.77 | 20.52 | 20.68 | 3,234,395 | +0.02(+0.12%) |
Mar 17, 2006 | 21.03 | 21.11 | 20.60 | 20.66 | 7,886,601 | -0.14(-0.69%) |
Mar 16, 2006 | 20.67 | 20.87 | 20.57 | 20.80 | 5,488,551 | +0.21(+1.02%) |
Mar 15, 2006 | 20.44 | 20.59 | 20.32 | 20.59 | 3,895,418 | +0.29(+1.42%) |
Mar 14, 2006 | 19.84 | 20.35 | 19.79 | 20.30 | 4,835,386 | +0.47(+2.38%) |
Mar 13, 2006 | 19.98 | 20.20 | 19.70 | 19.83 | 3,559,504 | +0.03(+0.13%) |
Mar 10, 2006 | 19.81 | 20.08 | 19.65 | 19.80 | 5,509,178 | -0.01(-0.05%) |
Mar 09, 2006 | 20.08 | 20.16 | 19.80 | 19.81 | 5,163,442 | -0.35(-1.72%) |
Mar 08, 2006 | 20.38 | 20.40 | 20.02 | 20.16 | 7,159,770 | -0.23(-1.11%) |
Mar 07, 2006 | 20.63 | 20.66 | 20.31 | 20.38 | 4,826,055 | -0.27(-1.32%) |
Mar 06, 2006 | 20.99 | 21.03 | 20.50 | 20.66 | 2,727,087 | -0.33(-1.58%) |
Mar 03, 2006 | 21.00 | 21.23 | 20.95 | 20.99 | 2,526,717 | -0.06(-0.30%) |
Mar 02, 2006 | 20.94 | 21.08 | 20.89 | 21.05 | 3,721,077 | +0.00(+0.02%) |