Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.88 | 18.17 | 17.70 | 18.04 | 2,403,632 | +0.17(+0.95%) |
May 30, 2006 | 18.04 | 18.32 | 17.82 | 17.87 | 1,620,998 | -0.30(-1.65%) |
May 26, 2006 | 18.03 | 18.25 | 17.85 | 18.17 | 1,184,648 | +0.12(+0.66%) |
May 25, 2006 | 17.98 | 18.20 | 17.85 | 18.05 | 1,588,720 | +0.22(+1.23%) |
May 24, 2006 | 18.14 | 18.11 | 17.70 | 17.83 | 3,636,795 | -0.31(-1.71%) |
May 23, 2006 | 18.25 | 18.41 | 18.00 | 18.14 | 1,849,534 | -0.05(-0.27%) |
May 22, 2006 | 18.34 | 18.47 | 18.05 | 18.19 | 2,850,590 | -0.31(-1.68%) |
May 19, 2006 | 18.60 | 18.82 | 18.29 | 18.50 | 2,863,801 | -0.22(-1.18%) |
May 18, 2006 | 18.84 | 18.91 | 18.57 | 18.72 | 2,072,817 | -0.14(-0.74%) |
May 17, 2006 | 19.10 | 19.20 | 18.52 | 18.86 | 2,029,589 | -0.25(-1.31%) |
May 16, 2006 | 18.94 | 19.24 | 18.67 | 19.11 | 2,069,971 | +0.15(+0.79%) |
May 15, 2006 | 19.06 | 19.29 | 18.78 | 18.96 | 2,453,264 | -0.21(-1.10%) |
May 12, 2006 | 19.16 | 19.58 | 19.05 | 19.17 | 3,858,517 | +0.07(+0.37%) |
May 11, 2006 | 19.32 | 19.48 | 19.04 | 19.10 | 3,132,070 | -0.27(-1.39%) |
May 10, 2006 | 19.23 | 19.39 | 19.13 | 19.37 | 2,382,009 | +0.04(+0.21%) |
May 09, 2006 | 18.97 | 19.37 | 18.84 | 19.33 | 1,503,715 | +0.26(+1.36%) |
May 08, 2006 | 19.38 | 19.47 | 19.00 | 19.07 | 2,429,250 | -0.28(-1.45%) |
May 05, 2006 | 19.65 | 19.65 | 19.31 | 19.35 | 1,863,131 | -0.12(-0.62%) |
May 04, 2006 | 19.09 | 19.60 | 19.09 | 19.47 | 2,730,321 | +0.26(+1.35%) |
May 03, 2006 | 19.27 | 19.31 | 19.09 | 19.21 | 3,528,948 | -0.06(-0.31%) |
May 02, 2006 | 18.68 | 19.35 | 18.54 | 19.27 | 3,199,360 | +0.58(+3.10%) |
May 01, 2006 | 18.84 | 19.08 | 18.63 | 18.69 | 2,339,681 | -0.24(-1.27%) |
Apr 28, 2006 | 18.81 | 18.98 | 18.39 | 18.93 | 2,978,000 | +0.19(+1.01%) |
Apr 27, 2006 | 18.17 | 18.92 | 17.96 | 18.74 | 3,343,608 | +0.52(+2.85%) |
Apr 26, 2006 | 18.21 | 18.44 | 17.92 | 18.22 | 1,787,181 | +0.09(+0.50%) |
Apr 25, 2006 | 18.25 | 18.41 | 17.93 | 18.13 | 1,819,121 | -0.19(-1.04%) |
Apr 24, 2006 | 18.38 | 18.42 | 18.06 | 18.32 | 1,407,755 | -0.13(-0.70%) |
Apr 21, 2006 | 18.47 | 18.60 | 18.25 | 18.45 | 1,334,322 | +0.04(+0.22%) |
Apr 20, 2006 | 18.44 | 18.61 | 18.32 | 18.41 | 1,839,401 | -0.09(-0.49%) |
Apr 19, 2006 | 18.19 | 18.50 | 18.10 | 18.50 | 1,722,981 | +0.25(+1.37%) |
Apr 18, 2006 | 17.97 | 18.30 | 17.89 | 18.25 | 1,121,479 | +0.28(+1.56%) |
Apr 17, 2006 | 18.21 | 18.25 | 17.69 | 17.97 | 1,065,850 | -0.29(-1.59%) |
Apr 13, 2006 | 18.08 | 18.42 | 17.91 | 18.26 | 969,654 | +0.21(+1.16%) |
Apr 12, 2006 | 18.16 | 18.22 | 17.98 | 18.05 | 1,024,194 | -0.11(-0.61%) |
Apr 11, 2006 | 18.35 | 18.44 | 17.97 | 18.16 | 1,425,759 | -0.10(-0.55%) |
Apr 10, 2006 | 18.36 | 18.43 | 18.17 | 18.26 | 993,839 | -0.10(-0.54%) |
Apr 07, 2006 | 18.51 | 18.59 | 18.20 | 18.36 | 1,497,480 | -0.05(-0.27%) |
Apr 06, 2006 | 18.51 | 18.56 | 18.17 | 18.41 | 1,807,115 | -0.16(-0.86%) |
Apr 05, 2006 | 18.43 | 18.64 | 18.31 | 18.57 | 1,401,983 | +0.08(+0.43%) |
Apr 04, 2006 | 18.65 | 18.70 | 18.34 | 18.49 | 1,701,434 | -0.02(-0.11%) |
Apr 03, 2006 | 18.45 | 18.54 | 18.27 | 18.51 | 1,924,653 | +0.02(+0.11%) |
Mar 31, 2006 | 18.50 | 18.56 | 18.35 | 18.49 | 1,253,400 | -0.01(-0.05%) |
Mar 30, 2006 | 18.33 | 18.50 | 18.22 | 18.50 | 1,340,428 | +0.14(+0.76%) |
Mar 29, 2006 | 17.97 | 18.36 | 17.94 | 18.36 | 1,554,962 | +0.34(+1.89%) |
Mar 28, 2006 | 18.04 | 18.06 | 17.79 | 18.02 | 1,360,852 | +0.06(+0.33%) |
Mar 27, 2006 | 17.94 | 18.20 | 17.91 | 17.96 | 1,756,224 | -0.02(-0.11%) |
Mar 24, 2006 | 18.04 | 18.29 | 17.87 | 17.98 | 1,279,341 | -0.06(-0.33%) |
Mar 23, 2006 | 17.89 | 18.17 | 17.74 | 18.04 | 1,889,500 | +0.07(+0.39%) |
Mar 22, 2006 | 17.72 | 18.14 | 17.47 | 17.97 | 2,037,300 | +0.15(+0.84%) |
Mar 21, 2006 | 17.97 | 18.15 | 17.72 | 17.82 | 2,259,514 | -0.24(-1.33%) |
Mar 20, 2006 | 18.09 | 18.12 | 17.82 | 18.06 | 1,240,174 | -0.05(-0.28%) |
Mar 17, 2006 | 17.94 | 18.12 | 17.78 | 18.11 | 2,217,104 | +0.08(+0.44%) |
Mar 16, 2006 | 18.28 | 18.40 | 18.00 | 18.03 | 1,824,227 | -0.33(-1.80%) |
Mar 15, 2006 | 18.25 | 18.36 | 17.99 | 18.36 | 2,758,380 | +0.16(+0.88%) |
Mar 14, 2006 | 17.81 | 18.25 | 17.81 | 18.20 | 2,730,594 | +0.34(+1.90%) |
Mar 13, 2006 | 18.05 | 18.05 | 17.32 | 17.86 | 1,079,778 | -0.22(-1.22%) |
Mar 10, 2006 | 17.84 | 18.10 | 17.60 | 18.08 | 1,207,892 | +0.14(+0.78%) |
Mar 09, 2006 | 17.90 | 18.00 | 17.68 | 17.94 | 1,280,770 | +0.09(+0.50%) |
Mar 08, 2006 | 17.70 | 18.00 | 17.55 | 17.85 | 1,591,332 | +0.10(+0.56%) |
Mar 07, 2006 | 18.14 | 18.14 | 17.58 | 17.75 | 2,017,463 | -0.40(-2.20%) |
Mar 06, 2006 | 18.03 | 18.23 | 17.90 | 18.15 | 2,400,329 | -0.01(-0.06%) |
Mar 03, 2006 | 18.01 | 18.20 | 17.86 | 18.16 | 2,118,958 | +0.12(+0.67%) |
Mar 02, 2006 | 17.93 | 18.11 | 17.91 | 18.04 | 1,899,751 | +0.03(+0.17%) |