Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.34 | 16.93 | 16.34 | 16.86 | 7,312,129 | +0.17(+1.02%) |
May 30, 2006 | 16.31 | 16.94 | 16.14 | 16.69 | 17,458,118 | -0.50(-2.93%) |
May 26, 2006 | 17.23 | 17.23 | 17.06 | 17.19 | 1,951,533 | -0.03(-0.18%) |
May 25, 2006 | 17.17 | 17.23 | 17.02 | 17.23 | 2,569,781 | +0.10(+0.59%) |
May 24, 2006 | 17.31 | 17.37 | 17.05 | 17.12 | 4,716,184 | +0.02(+0.09%) |
May 23, 2006 | 17.26 | 17.37 | 16.98 | 17.11 | 5,412,792 | -0.02(-0.09%) |
May 22, 2006 | 17.09 | 17.42 | 17.03 | 17.12 | 5,418,979 | -0.14(-0.81%) |
May 19, 2006 | 17.37 | 17.46 | 17.06 | 17.26 | 5,893,652 | -0.12(-0.71%) |
May 18, 2006 | 17.54 | 17.64 | 17.33 | 17.39 | 6,352,472 | -0.12(-0.66%) |
May 17, 2006 | 17.43 | 17.85 | 17.32 | 17.50 | 11,280,281 | -0.26(-1.48%) |
May 16, 2006 | 18.16 | 18.24 | 17.74 | 17.77 | 5,849,961 | -0.47(-2.59%) |
May 15, 2006 | 18.78 | 18.78 | 17.85 | 18.24 | 10,806,382 | -0.71(-3.77%) |
May 12, 2006 | 19.16 | 19.23 | 18.95 | 18.96 | 2,956,685 | -0.19(-1.01%) |
May 11, 2006 | 19.67 | 19.67 | 19.00 | 19.15 | 4,726,882 | -0.57(-2.91%) |
May 10, 2006 | 19.79 | 19.94 | 19.65 | 19.72 | 1,900,496 | -0.13(-0.66%) |
May 09, 2006 | 19.97 | 19.97 | 19.81 | 19.86 | 1,359,835 | -0.11(-0.54%) |
May 08, 2006 | 19.90 | 20.06 | 19.89 | 19.96 | 1,969,834 | +0.10(+0.51%) |
May 05, 2006 | 19.84 | 19.89 | 19.71 | 19.86 | 2,850,100 | +0.10(+0.51%) |
May 04, 2006 | 19.59 | 19.91 | 19.55 | 19.76 | 1,920,215 | +0.17(+0.87%) |
May 03, 2006 | 19.51 | 19.62 | 19.47 | 19.59 | 3,665,666 | -0.01(-0.04%) |
May 02, 2006 | 19.64 | 20.13 | 19.55 | 19.60 | 3,908,351 | -0.06(-0.32%) |
May 01, 2006 | 19.68 | 19.77 | 19.63 | 19.66 | 3,868,140 | -0.02(-0.08%) |
Apr 28, 2006 | 19.62 | 19.77 | 19.51 | 19.68 | 3,578,026 | -0.07(-0.35%) |
Apr 27, 2006 | 19.44 | 19.86 | 19.40 | 19.75 | 5,120,359 | +0.19(+0.99%) |
Apr 26, 2006 | 19.21 | 19.55 | 19.21 | 19.55 | 5,465,376 | +0.33(+1.74%) |
Apr 25, 2006 | 19.28 | 19.44 | 18.91 | 19.22 | 17,586,742 | -0.57(-2.90%) |
Apr 24, 2006 | 19.99 | 20.00 | 19.62 | 19.79 | 4,671,849 | -0.19(-0.97%) |
Apr 21, 2006 | 20.25 | 20.33 | 19.97 | 19.99 | 4,129,642 | -0.17(-0.85%) |
Apr 20, 2006 | 20.10 | 20.21 | 19.94 | 20.16 | 3,315,751 | +0.20(+1.01%) |
Apr 19, 2006 | 20.14 | 20.18 | 19.82 | 19.96 | 4,206,584 | -0.19(-0.96%) |
Apr 18, 2006 | 20.51 | 20.23 | 19.61 | 20.15 | 6,380,826 | -0.35(-1.70%) |
Apr 17, 2006 | 20.53 | 20.62 | 20.34 | 20.50 | 1,045,492 | -0.06(-0.30%) |
Apr 13, 2006 | 20.53 | 20.63 | 20.48 | 20.56 | 2,442,703 | +0.03(+0.15%) |
Apr 12, 2006 | 20.49 | 20.67 | 20.38 | 20.53 | 1,525,706 | +0.02(+0.11%) |
Apr 11, 2006 | 20.72 | 20.76 | 20.49 | 20.51 | 2,126,555 | -0.23(-1.12%) |
Apr 10, 2006 | 20.78 | 20.90 | 20.69 | 20.74 | 984,144 | -0.05(-0.26%) |
Apr 07, 2006 | 20.99 | 21.12 | 20.76 | 20.79 | 1,667,477 | -0.19(-0.89%) |
Apr 06, 2006 | 21.03 | 21.07 | 20.93 | 20.98 | 2,031,311 | -0.09(-0.41%) |
Apr 05, 2006 | 21.07 | 21.21 | 21.02 | 21.07 | 1,370,661 | -0.03(-0.15%) |
Apr 04, 2006 | 20.93 | 21.21 | 20.78 | 21.10 | 5,998,433 | +0.23(+1.12%) |
Apr 03, 2006 | 21.13 | 21.18 | 20.86 | 20.86 | 1,598,396 | -0.25(-1.18%) |
Mar 31, 2006 | 21.10 | 21.20 | 20.95 | 21.11 | 2,708,329 | +0.02(+0.11%) |
Mar 30, 2006 | 21.01 | 21.17 | 20.96 | 21.09 | 3,716,703 | +0.01(+0.04%) |
Mar 29, 2006 | 20.99 | 21.14 | 20.91 | 21.08 | 1,317,691 | +0.04(+0.18%) |
Mar 28, 2006 | 20.99 | 21.15 | 20.91 | 21.04 | 2,955,010 | -0.01(-0.04%) |
Mar 27, 2006 | 21.18 | 21.22 | 20.94 | 21.05 | 2,807,697 | -0.06(-0.29%) |
Mar 24, 2006 | 21.02 | 21.20 | 20.97 | 21.11 | 2,983,235 | -0.03(-0.15%) |
Mar 23, 2006 | 21.45 | 21.48 | 21.03 | 21.14 | 2,734,879 | -0.40(-1.87%) |
Mar 22, 2006 | 21.34 | 21.58 | 21.24 | 21.55 | 2,039,688 | +0.16(+0.76%) |
Mar 21, 2006 | 21.60 | 21.63 | 21.36 | 21.38 | 2,175,917 | -0.14(-0.65%) |
Mar 20, 2006 | 21.38 | 21.59 | 21.37 | 21.52 | 1,557,283 | +0.06(+0.29%) |
Mar 17, 2006 | 21.41 | 21.48 | 21.10 | 21.46 | 3,526,473 | +0.12(+0.58%) |
Mar 16, 2006 | 21.11 | 21.41 | 21.00 | 21.34 | 3,427,878 | +0.22(+1.07%) |
Mar 15, 2006 | 21.07 | 21.17 | 21.01 | 21.11 | 1,955,400 | +0.03(+0.15%) |
Mar 14, 2006 | 21.10 | 21.15 | 21.01 | 21.08 | 1,641,958 | -0.09(-0.44%) |
Mar 13, 2006 | 21.28 | 21.38 | 21.15 | 21.17 | 1,476,731 | -0.17(-0.80%) |
Mar 10, 2006 | 21.03 | 21.43 | 21.00 | 21.35 | 2,428,397 | +0.31(+1.48%) |
Mar 09, 2006 | 20.78 | 21.32 | 20.78 | 21.03 | 2,280,183 | +0.28(+1.35%) |
Mar 08, 2006 | 20.71 | 20.83 | 20.62 | 20.76 | 1,741,713 | -0.04(-0.19%) |
Mar 07, 2006 | 20.79 | 20.95 | 20.72 | 20.79 | 1,593,498 | -0.06(-0.30%) |
Mar 06, 2006 | 20.94 | 21.03 | 20.79 | 20.86 | 1,459,719 | -0.09(-0.44%) |
Mar 03, 2006 | 20.83 | 21.13 | 20.83 | 20.95 | 1,745,966 | +0.02(+0.07%) |
Mar 02, 2006 | 20.88 | 20.98 | 20.84 | 20.93 | 1,798,937 | -0.09(-0.44%) |