Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.60 | 22.99 | 22.30 | 22.80 | 1,010,000 | +0.15(+0.66%) |
May 30, 2006 | 23.40 | 23.40 | 22.57 | 22.65 | 192,400 | -0.69(-2.96%) |
May 26, 2006 | 22.18 | 23.72 | 22.18 | 23.34 | 326,400 | +1.29(+5.85%) |
May 25, 2006 | 21.33 | 22.12 | 21.08 | 22.05 | 254,100 | +0.82(+3.86%) |
May 24, 2006 | 21.41 | 21.48 | 21.00 | 21.23 | 570,900 | -0.18(-0.84%) |
May 23, 2006 | 21.35 | 21.44 | 21.29 | 21.41 | 276,200 | +0.10(+0.47%) |
May 22, 2006 | 21.79 | 21.86 | 21.28 | 21.31 | 474,200 | -0.49(-2.25%) |
May 19, 2006 | 21.62 | 21.99 | 20.94 | 21.80 | 183,400 | +0.14(+0.65%) |
May 18, 2006 | 21.00 | 21.70 | 21.00 | 21.66 | 247,300 | +0.85(+4.08%) |
May 17, 2006 | 21.65 | 21.65 | 20.68 | 20.81 | 167,500 | -0.80(-3.70%) |
May 16, 2006 | 21.61 | 21.62 | 21.15 | 21.61 | 149,900 | -0.08(-0.37%) |
May 15, 2006 | 21.13 | 21.71 | 21.00 | 21.69 | 201,900 | +0.63(+2.99%) |
May 12, 2006 | 20.87 | 21.16 | 20.72 | 21.06 | 211,400 | +0.11(+0.53%) |
May 11, 2006 | 21.20 | 21.20 | 20.71 | 20.95 | 206,700 | -0.30(-1.41%) |
May 10, 2006 | 20.95 | 21.35 | 20.95 | 21.25 | 166,500 | +0.25(+1.19%) |
May 09, 2006 | 20.12 | 21.18 | 20.12 | 21.00 | 393,800 | +0.86(+4.27%) |
May 08, 2006 | 20.34 | 20.34 | 19.97 | 20.14 | 113,400 | -0.10(-0.49%) |
May 05, 2006 | 19.60 | 20.50 | 19.55 | 20.24 | 316,700 | +0.74(+3.79%) |
May 04, 2006 | 19.44 | 19.60 | 19.33 | 19.50 | 168,500 | +0.11(+0.57%) |
May 03, 2006 | 19.35 | 19.49 | 19.30 | 19.39 | 71,200 | +0.03(+0.15%) |
May 02, 2006 | 19.30 | 19.49 | 19.30 | 19.36 | 176,500 | -0.05(-0.26%) |
May 01, 2006 | 19.05 | 19.57 | 19.05 | 19.41 | 207,500 | +0.41(+2.16%) |
Apr 28, 2006 | 19.00 | 19.25 | 19.00 | 19.00 | 210,600 | -0.15(-0.78%) |
Apr 27, 2006 | 19.25 | 19.38 | 19.01 | 19.15 | 116,800 | -0.21(-1.08%) |
Apr 26, 2006 | 19.21 | 19.56 | 19.21 | 19.36 | 144,500 | +0.15(+0.78%) |
Apr 25, 2006 | 19.25 | 19.44 | 19.16 | 19.21 | 136,100 | -0.04(-0.21%) |
Apr 24, 2006 | 19.15 | 19.35 | 19.15 | 19.25 | 228,500 | +0.09(+0.47%) |
Apr 21, 2006 | 19.23 | 19.43 | 19.11 | 19.16 | 223,400 | -0.07(-0.36%) |
Apr 20, 2006 | 19.24 | 19.25 | 19.15 | 19.23 | 77,400 | -0.01(-0.05%) |
Apr 19, 2006 | 19.35 | 19.44 | 19.18 | 19.24 | 179,400 | -0.06(-0.31%) |
Apr 18, 2006 | 19.33 | 19.55 | 19.26 | 19.30 | 86,600 | -0.09(-0.46%) |
Apr 17, 2006 | 19.16 | 19.44 | 19.16 | 19.39 | 128,900 | +0.19(+0.99%) |
Apr 13, 2006 | 19.17 | 19.25 | 19.10 | 19.20 | 216,800 | +0.03(+0.16%) |
Apr 12, 2006 | 19.00 | 19.25 | 18.87 | 19.17 | 256,000 | +0.17(+0.89%) |
Apr 11, 2006 | 19.06 | 19.15 | 18.96 | 19.00 | 135,900 | -0.06(-0.31%) |
Apr 10, 2006 | 19.18 | 19.21 | 19.00 | 19.06 | 98,600 | -0.14(-0.73%) |
Apr 07, 2006 | 19.10 | 19.25 | 19.05 | 19.20 | 57,600 | +0.01(+0.05%) |
Apr 06, 2006 | 18.98 | 19.25 | 18.97 | 19.19 | 810,600 | +0.19(+1.00%) |
Apr 05, 2006 | 19.06 | 19.10 | 18.95 | 19.00 | 119,000 | -0.02(-0.11%) |
Apr 04, 2006 | 18.95 | 19.28 | 18.92 | 19.02 | 156,900 | -0.15(-0.78%) |
Apr 03, 2006 | 19.86 | 19.90 | 19.15 | 19.17 | 150,000 | -0.67(-3.38%) |
Mar 31, 2006 | 19.09 | 19.99 | 19.09 | 19.84 | 238,000 | +0.82(+4.31%) |
Mar 30, 2006 | 18.92 | 19.10 | 18.90 | 19.02 | 237,200 | +0.03(+0.16%) |
Mar 29, 2006 | 18.98 | 19.03 | 18.65 | 18.99 | 114,500 | +0.06(+0.32%) |
Mar 28, 2006 | 18.62 | 19.09 | 18.61 | 18.93 | 123,400 | +0.21(+1.12%) |
Mar 27, 2006 | 18.83 | 18.85 | 18.47 | 18.72 | 120,100 | -0.13(-0.69%) |
Mar 24, 2006 | 18.82 | 19.11 | 18.51 | 18.85 | 271,200 | +0.00(+0.00%) |
Mar 23, 2006 | 19.00 | 19.02 | 18.82 | 18.85 | 258,200 | -0.15(-0.79%) |
Mar 22, 2006 | 18.85 | 19.00 | 18.60 | 19.00 | 116,100 | +0.15(+0.80%) |
Mar 21, 2006 | 18.55 | 18.95 | 18.55 | 18.85 | 254,900 | +0.24(+1.29%) |
Mar 20, 2006 | 18.45 | 18.88 | 18.39 | 18.61 | 171,600 | +0.10(+0.54%) |
Mar 17, 2006 | 18.50 | 18.60 | 18.23 | 18.51 | 556,600 | +0.01(+0.05%) |
Mar 16, 2006 | 18.00 | 18.70 | 18.00 | 18.50 | 263,100 | +0.50(+2.78%) |
Mar 15, 2006 | 18.12 | 18.12 | 17.94 | 18.00 | 143,700 | -0.21(-1.15%) |
Mar 14, 2006 | 17.90 | 18.23 | 17.83 | 18.21 | 141,100 | +0.23(+1.28%) |
Mar 13, 2006 | 18.00 | 18.03 | 17.93 | 17.98 | 90,200 | -0.10(-0.55%) |
Mar 10, 2006 | 18.06 | 18.49 | 18.00 | 18.08 | 1,187,800 | -0.03(-0.17%) |
Mar 09, 2006 | 17.90 | 18.11 | 17.90 | 18.11 | 198,000 | +0.16(+0.89%) |
Mar 08, 2006 | 17.91 | 18.13 | 17.90 | 17.95 | 66,400 | +0.00(+0.00%) |
Mar 07, 2006 | 18.15 | 18.15 | 17.67 | 17.95 | 142,100 | -0.01(-0.06%) |
Mar 06, 2006 | 17.55 | 18.07 | 17.55 | 17.96 | 80,600 | +0.41(+2.34%) |
Mar 03, 2006 | 17.65 | 17.67 | 17.50 | 17.55 | 188,000 | -0.17(-0.96%) |
Mar 02, 2006 | 17.75 | 17.81 | 17.59 | 17.72 | 181,000 | -0.07(-0.39%) |
Mar 01, 2006 | 17.75 | 17.88 | 17.65 | 17.79 | 146,900 | -0.06(-0.34%) |
Feb 28, 2006 | 17.91 | 17.98 | 17.72 | 17.85 | 174,200 | -0.06(-0.34%) |
Feb 27, 2006 | 18.35 | 18.58 | 17.84 | 17.91 | 270,300 | -0.58(-3.14%) |
Feb 24, 2006 | 18.60 | 18.70 | 17.78 | 18.49 | 670,600 | -0.22(-1.18%) |
Feb 23, 2006 | 18.51 | 18.93 | 18.30 | 18.71 | 131,000 | -0.23(-1.21%) |
Feb 22, 2006 | 18.68 | 19.00 | 18.57 | 18.94 | 117,900 | +0.01(+0.05%) |
Feb 21, 2006 | 17.55 | 19.20 | 17.46 | 18.93 | 861,700 | +0.99(+5.52%) |
Feb 17, 2006 | 18.40 | 18.47 | 17.90 | 17.94 | 257,000 | -0.56(-3.03%) |
Feb 16, 2006 | 19.08 | 19.08 | 18.45 | 18.50 | 1,359,700 | -0.57(-2.99%) |
Feb 15, 2006 | 19.00 | 19.12 | 18.97 | 19.07 | 674,500 | +0.05(+0.26%) |
Feb 14, 2006 | 19.40 | 19.40 | 18.92 | 19.02 | 436,300 | -0.38(-1.96%) |
Feb 13, 2006 | 19.00 | 19.56 | 19.00 | 19.40 | 718,000 | +0.33(+1.73%) |
Feb 10, 2006 | 19.00 | 19.30 | 18.98 | 19.07 | 456,100 | +0.12(+0.63%) |
Feb 09, 2006 | 17.92 | 19.00 | 17.90 | 18.95 | 836,800 | +1.08(+6.04%) |
Feb 08, 2006 | 17.76 | 17.87 | 17.51 | 17.87 | 210,600 | +0.11(+0.62%) |
Feb 07, 2006 | 17.75 | 18.15 | 17.54 | 17.76 | 322,000 | +0.12(+0.68%) |
Feb 06, 2006 | 17.70 | 17.75 | 17.49 | 17.64 | 338,300 | -0.01(-0.06%) |
Feb 03, 2006 | 17.28 | 17.74 | 17.25 | 17.65 | 243,700 | +0.25(+1.44%) |
Feb 02, 2006 | 17.50 | 17.58 | 17.25 | 17.40 | 804,400 | -0.11(-0.63%) |
Feb 01, 2006 | 17.76 | 17.85 | 17.26 | 17.51 | 403,700 | -0.24(-1.35%) |
Jan 31, 2006 | 17.20 | 18.00 | 17.20 | 17.75 | 1,478,000 | +0.51(+2.96%) |
Jan 30, 2006 | 17.06 | 17.30 | 16.78 | 17.24 | 941,200 | +0.19(+1.11%) |
Jan 27, 2006 | 16.57 | 17.40 | 16.57 | 17.05 | 1,063,900 | +0.48(+2.90%) |
Jan 26, 2006 | 16.80 | 17.45 | 16.45 | 16.57 | 811,900 | -0.16(-0.96%) |
Jan 25, 2006 | 17.65 | 17.65 | 16.36 | 16.73 | 1,517,700 | +3.80(+29.39%) |
Jan 24, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | -1.47(-10.21%) |
Jan 12, 2006 | 14.00 | 14.65 | 13.90 | 14.40 | 2,363,900 | +1.47(+11.37%) |
Jan 11, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 13.00 | 13.08 | 12.77 | 12.93 | 1,627,700 | -0.07(-0.54%) |
Jan 05, 2006 | 13.30 | 13.31 | 12.95 | 13.00 | 2,880,600 | +0.00(+0.00%) |
Jan 04, 2006 | 13.47 | 13.85 | 13.00 | 13.00 | 2,342,000 | -0.50(-3.70%) |
Jan 03, 2006 | 12.90 | 13.50 | 12.81 | 13.50 | 1,875,500 | +0.40(+3.05%) |
Dec 30, 2005 | 13.65 | 13.65 | 12.66 | 13.10 | 1,208,400 | -0.11(-0.83%) |
Dec 29, 2005 | 13.80 | 13.83 | 13.21 | 13.21 | 1,092,100 | -0.09(-0.68%) |
Dec 28, 2005 | 12.25 | 14.00 | 12.25 | 13.30 | 3,187,700 | +0.80(+6.40%) |
Dec 27, 2005 | 12.20 | 12.79 | 12.13 | 12.50 | 3,324,100 | +0.55(+4.60%) |