Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.62 | 21.28 | 20.62 | 21.27 | 1,135,026 | +0.64(+3.12%) |
May 30, 2006 | 21.40 | 21.40 | 20.55 | 20.62 | 1,039,283 | -0.77(-3.62%) |
May 26, 2006 | 21.29 | 21.49 | 21.16 | 21.40 | 743,445 | +0.15(+0.70%) |
May 25, 2006 | 21.01 | 21.54 | 20.94 | 21.25 | 946,356 | +0.37(+1.75%) |
May 24, 2006 | 20.80 | 21.14 | 20.42 | 20.88 | 2,072,797 | +0.09(+0.42%) |
May 23, 2006 | 21.38 | 21.82 | 20.78 | 20.80 | 1,818,005 | -0.43(-2.01%) |
May 22, 2006 | 20.91 | 21.48 | 20.75 | 21.22 | 1,568,101 | +0.03(+0.12%) |
May 19, 2006 | 21.40 | 21.60 | 20.93 | 21.20 | 1,705,721 | -0.08(-0.37%) |
May 18, 2006 | 20.95 | 21.47 | 20.92 | 21.27 | 2,499,174 | +0.43(+2.08%) |
May 17, 2006 | 21.36 | 21.39 | 20.68 | 20.84 | 2,099,766 | -0.58(-2.72%) |
May 16, 2006 | 22.00 | 22.02 | 21.36 | 21.42 | 2,352,211 | -0.57(-2.61%) |
May 15, 2006 | 21.64 | 22.00 | 21.55 | 22.00 | 1,626,817 | +0.27(+1.24%) |
May 12, 2006 | 21.88 | 21.90 | 21.29 | 21.73 | 2,151,145 | -0.18(-0.83%) |
May 11, 2006 | 22.05 | 22.05 | 21.74 | 21.91 | 1,458,858 | -0.16(-0.71%) |
May 10, 2006 | 22.36 | 22.46 | 21.84 | 22.06 | 2,134,795 | -0.39(-1.74%) |
May 09, 2006 | 22.32 | 22.46 | 22.15 | 22.46 | 831,839 | +0.10(+0.47%) |
May 08, 2006 | 22.34 | 22.43 | 22.20 | 22.35 | 744,620 | +0.00(+0.00%) |
May 05, 2006 | 22.29 | 22.43 | 22.04 | 22.35 | 1,047,979 | +0.26(+1.18%) |
May 04, 2006 | 21.29 | 22.20 | 21.29 | 22.09 | 1,741,721 | +0.78(+3.67%) |
May 03, 2006 | 21.06 | 21.51 | 21.00 | 21.31 | 1,395,461 | +0.33(+1.57%) |
May 02, 2006 | 20.87 | 21.04 | 20.59 | 20.98 | 1,145,948 | +0.06(+0.29%) |
May 01, 2006 | 20.77 | 21.02 | 20.60 | 20.92 | 1,529,587 | +0.21(+1.01%) |
Apr 28, 2006 | 20.71 | 20.87 | 20.43 | 20.71 | 1,232,290 | +0.00(+0.00%) |
Apr 27, 2006 | 20.79 | 20.80 | 20.54 | 20.71 | 1,559,079 | -0.12(-0.58%) |
Apr 26, 2006 | 21.24 | 21.30 | 20.76 | 20.83 | 2,103,591 | -0.30(-1.40%) |
Apr 25, 2006 | 20.97 | 21.14 | 20.64 | 21.13 | 2,391,963 | +0.30(+1.42%) |
Apr 24, 2006 | 20.29 | 20.91 | 20.07 | 20.83 | 2,216,494 | +0.50(+2.48%) |
Apr 21, 2006 | 20.72 | 20.74 | 20.21 | 20.33 | 1,566,206 | -0.28(-1.35%) |
Apr 20, 2006 | 20.47 | 21.07 | 20.28 | 20.60 | 3,601,702 | +0.70(+3.54%) |
Apr 19, 2006 | 20.14 | 20.16 | 19.81 | 19.90 | 2,458,048 | -0.12(-0.61%) |
Apr 18, 2006 | 19.94 | 20.42 | 19.93 | 20.02 | 2,489,441 | +0.14(+0.70%) |
Apr 17, 2006 | 18.79 | 20.01 | 18.78 | 19.88 | 3,569,630 | +1.20(+6.42%) |
Apr 13, 2006 | 18.89 | 18.99 | 18.61 | 18.68 | 1,053,057 | -0.14(-0.74%) |
Apr 12, 2006 | 18.87 | 18.95 | 18.54 | 18.82 | 2,438,026 | -0.04(-0.23%) |
Apr 11, 2006 | 19.48 | 19.48 | 18.72 | 18.87 | 2,221,208 | -0.64(-3.30%) |
Apr 10, 2006 | 19.69 | 19.70 | 19.28 | 19.51 | 1,706,547 | -0.18(-0.93%) |
Apr 07, 2006 | 19.97 | 20.07 | 19.52 | 19.69 | 1,215,905 | -0.17(-0.83%) |
Apr 06, 2006 | 19.77 | 19.93 | 19.48 | 19.86 | 1,724,741 | +0.14(+0.71%) |
Apr 05, 2006 | 19.26 | 19.76 | 19.26 | 19.72 | 1,228,608 | +0.42(+2.16%) |
Apr 04, 2006 | 19.21 | 19.45 | 19.01 | 19.30 | 1,397,685 | +0.18(+0.95%) |
Apr 03, 2006 | 18.85 | 19.28 | 18.72 | 19.12 | 1,656,221 | +0.40(+2.14%) |
Mar 31, 2006 | 18.86 | 18.97 | 18.54 | 18.72 | 2,202,751 | -0.14(-0.74%) |
Mar 30, 2006 | 19.02 | 19.12 | 18.81 | 18.86 | 2,582,076 | -0.26(-1.36%) |
Mar 29, 2006 | 19.30 | 19.47 | 18.85 | 19.12 | 3,763,409 | -0.21(-1.08%) |
Mar 28, 2006 | 19.25 | 19.57 | 19.01 | 19.33 | 2,268,885 | +0.12(+0.63%) |
Mar 27, 2006 | 19.23 | 19.65 | 19.05 | 19.21 | 2,132,862 | +0.00(+0.00%) |
Mar 24, 2006 | 19.12 | 19.55 | 19.12 | 19.21 | 2,481,100 | +0.05(+0.27%) |
Mar 23, 2006 | 19.73 | 19.73 | 18.92 | 19.15 | 5,561,013 | -0.86(-4.30%) |
Mar 22, 2006 | 20.20 | 20.26 | 19.81 | 20.01 | 2,471,024 | -0.15(-0.73%) |
Mar 21, 2006 | 20.00 | 20.29 | 19.91 | 20.16 | 1,828,864 | +0.18(+0.91%) |
Mar 20, 2006 | 19.71 | 20.12 | 19.71 | 19.98 | 1,160,878 | +0.32(+1.64%) |
Mar 17, 2006 | 19.85 | 19.95 | 19.22 | 19.66 | 2,207,942 | -0.20(-1.01%) |
Mar 16, 2006 | 20.47 | 20.47 | 19.74 | 19.86 | 2,231,774 | -0.61(-2.97%) |
Mar 15, 2006 | 20.47 | 20.74 | 20.36 | 20.47 | 2,509,560 | +0.09(+0.43%) |
Mar 14, 2006 | 20.48 | 20.53 | 20.21 | 20.38 | 1,240,336 | -0.17(-0.80%) |
Mar 13, 2006 | 20.87 | 20.98 | 20.54 | 20.54 | 1,686,358 | -0.20(-0.96%) |
Mar 10, 2006 | 20.38 | 20.96 | 20.27 | 20.74 | 1,825,381 | +0.42(+2.05%) |
Mar 09, 2006 | 19.90 | 20.43 | 19.86 | 20.33 | 1,152,072 | +0.44(+2.23%) |
Mar 08, 2006 | 19.88 | 20.08 | 19.55 | 19.88 | 1,944,676 | -0.08(-0.39%) |
Mar 07, 2006 | 19.94 | 20.07 | 19.76 | 19.96 | 1,255,006 | -0.09(-0.43%) |
Mar 06, 2006 | 20.70 | 20.73 | 19.32 | 20.05 | 2,933,338 | -0.65(-3.15%) |
Mar 03, 2006 | 20.56 | 20.99 | 20.54 | 20.70 | 1,150,297 | +0.12(+0.59%) |
Mar 02, 2006 | 20.73 | 20.90 | 20.48 | 20.58 | 1,467,071 | -0.25(-1.21%) |