Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.19 | 20.73 | 20.02 | 20.53 | 5,528,964 | +0.34(+1.69%) |
May 30, 2006 | 20.50 | 20.57 | 19.99 | 20.19 | 2,224,198 | -0.31(-1.50%) |
May 26, 2006 | 20.08 | 20.64 | 20.08 | 20.50 | 1,150,762 | +0.50(+2.51%) |
May 25, 2006 | 20.01 | 20.06 | 19.43 | 19.99 | 2,328,712 | +0.27(+1.39%) |
May 24, 2006 | 19.39 | 20.10 | 18.90 | 19.72 | 2,576,736 | +0.18(+0.91%) |
May 23, 2006 | 19.22 | 20.10 | 19.22 | 19.54 | 2,320,689 | +0.77(+4.09%) |
May 22, 2006 | 18.93 | 18.95 | 17.95 | 18.78 | 2,492,056 | -0.15(-0.81%) |
May 19, 2006 | 19.74 | 19.88 | 18.45 | 18.93 | 3,079,248 | -0.74(-3.74%) |
May 18, 2006 | 19.60 | 20.44 | 19.60 | 19.66 | 1,962,357 | +0.20(+1.03%) |
May 17, 2006 | 20.50 | 20.73 | 19.39 | 19.46 | 2,738,298 | -1.03(-5.05%) |
May 16, 2006 | 19.78 | 20.83 | 19.75 | 20.50 | 1,993,333 | +0.28(+1.38%) |
May 15, 2006 | 21.09 | 21.09 | 20.14 | 20.22 | 3,087,716 | -1.30(-6.03%) |
May 12, 2006 | 22.13 | 22.13 | 21.19 | 21.52 | 1,575,502 | -0.66(-2.95%) |
May 11, 2006 | 22.66 | 23.11 | 22.13 | 22.17 | 1,167,698 | -0.33(-1.45%) |
May 10, 2006 | 22.67 | 22.81 | 22.19 | 22.50 | 1,220,066 | -0.26(-1.15%) |
May 09, 2006 | 22.47 | 23.02 | 22.47 | 22.76 | 808,475 | +0.24(+1.06%) |
May 08, 2006 | 22.84 | 22.84 | 21.86 | 22.52 | 2,157,345 | -0.32(-1.40%) |
May 05, 2006 | 21.76 | 23.14 | 21.50 | 22.84 | 4,277,476 | +1.66(+7.83%) |
May 04, 2006 | 20.40 | 21.41 | 20.37 | 21.19 | 2,313,336 | +0.83(+4.07%) |
May 03, 2006 | 19.97 | 20.48 | 19.74 | 20.36 | 1,124,467 | +0.39(+1.96%) |
May 02, 2006 | 20.13 | 20.15 | 19.90 | 19.97 | 1,208,479 | +0.06(+0.33%) |
May 01, 2006 | 19.64 | 20.25 | 19.64 | 19.90 | 1,888,596 | +0.48(+2.48%) |
Apr 28, 2006 | 19.35 | 19.96 | 19.35 | 19.42 | 2,339,854 | +0.70(+3.72%) |
Apr 27, 2006 | 19.59 | 19.59 | 18.59 | 18.72 | 1,860,072 | -1.08(-5.47%) |
Apr 26, 2006 | 19.52 | 19.98 | 19.52 | 19.81 | 965,357 | +0.40(+2.07%) |
Apr 25, 2006 | 19.76 | 19.77 | 19.15 | 19.41 | 962,237 | -0.35(-1.77%) |
Apr 24, 2006 | 19.89 | 19.95 | 19.49 | 19.76 | 585,854 | -0.07(-0.34%) |
Apr 21, 2006 | 19.91 | 20.10 | 19.64 | 19.82 | 930,816 | -0.00(-0.01%) |
Apr 20, 2006 | 20.11 | 20.11 | 19.57 | 19.83 | 572,484 | -0.30(-1.49%) |
Apr 19, 2006 | 19.81 | 20.19 | 19.81 | 20.13 | 1,277,560 | +0.34(+1.72%) |
Apr 18, 2006 | 19.04 | 19.95 | 19.04 | 19.79 | 2,509,438 | +0.87(+4.59%) |
Apr 17, 2006 | 18.56 | 18.98 | 18.56 | 18.92 | 890,927 | +0.31(+1.65%) |
Apr 13, 2006 | 18.60 | 18.75 | 18.37 | 18.61 | 657,833 | +0.01(+0.06%) |
Apr 12, 2006 | 18.46 | 18.79 | 18.44 | 18.60 | 755,438 | +0.16(+0.86%) |
Apr 11, 2006 | 18.74 | 18.88 | 18.28 | 18.44 | 1,538,064 | -0.36(-1.91%) |
Apr 10, 2006 | 19.02 | 19.07 | 18.71 | 18.80 | 1,137,614 | -0.21(-1.10%) |
Apr 07, 2006 | 19.07 | 19.22 | 18.70 | 19.01 | 1,137,392 | -0.07(-0.34%) |
Apr 06, 2006 | 19.29 | 19.49 | 18.95 | 19.07 | 1,390,096 | -0.22(-1.16%) |
Apr 05, 2006 | 19.46 | 19.46 | 19.13 | 19.30 | 1,915,337 | -0.16(-0.83%) |
Apr 04, 2006 | 19.46 | 19.58 | 18.82 | 19.46 | 2,777,741 | +0.06(+0.29%) |
Apr 03, 2006 | 18.72 | 19.57 | 18.57 | 19.40 | 4,616,421 | +1.62(+9.12%) |
Mar 31, 2006 | 17.77 | 17.95 | 17.68 | 17.78 | 1,530,264 | +0.01(+0.05%) |
Mar 30, 2006 | 17.74 | 17.90 | 17.58 | 17.77 | 857,946 | +0.12(+0.69%) |
Mar 29, 2006 | 17.51 | 17.84 | 17.32 | 17.65 | 908,309 | +0.04(+0.20%) |
Mar 28, 2006 | 17.57 | 17.90 | 17.44 | 17.61 | 1,661,296 | +0.37(+2.17%) |
Mar 27, 2006 | 16.94 | 17.38 | 16.85 | 17.24 | 1,036,444 | +0.43(+2.56%) |
Mar 24, 2006 | 16.83 | 16.99 | 16.70 | 16.81 | 459,280 | -0.02(-0.15%) |
Mar 23, 2006 | 16.79 | 17.01 | 16.62 | 16.83 | 614,156 | +0.00(+0.01%) |
Mar 22, 2006 | 16.48 | 16.96 | 16.48 | 16.83 | 896,721 | +0.22(+1.32%) |
Mar 21, 2006 | 16.96 | 17.05 | 16.55 | 16.61 | 1,307,867 | -0.41(-2.40%) |
Mar 20, 2006 | 16.86 | 17.18 | 16.82 | 17.02 | 907,194 | +0.20(+1.17%) |
Mar 17, 2006 | 16.68 | 16.93 | 16.60 | 16.82 | 1,119,564 | +0.14(+0.83%) |
Mar 16, 2006 | 16.73 | 16.83 | 16.55 | 16.68 | 1,090,372 | +0.00(+0.00%) |
Mar 15, 2006 | 16.44 | 16.77 | 16.43 | 16.68 | 1,708,316 | +0.31(+1.89%) |
Mar 14, 2006 | 15.89 | 16.55 | 15.89 | 16.37 | 1,317,449 | +0.44(+2.79%) |
Mar 13, 2006 | 15.73 | 16.07 | 15.43 | 15.93 | 1,335,054 | +0.22(+1.41%) |
Mar 10, 2006 | 15.43 | 15.77 | 15.07 | 15.71 | 6,293,985 | -1.03(-6.15%) |
Mar 09, 2006 | 16.67 | 16.96 | 16.54 | 16.74 | 1,166,807 | +0.13(+0.80%) |
Mar 08, 2006 | 16.87 | 17.03 | 16.15 | 16.60 | 1,312,101 | -0.48(-2.84%) |
Mar 07, 2006 | 17.51 | 17.64 | 16.68 | 17.09 | 858,615 | -0.42(-2.40%) |
Mar 06, 2006 | 17.87 | 17.92 | 17.29 | 17.51 | 636,217 | -0.33(-1.84%) |
Mar 03, 2006 | 18.01 | 18.02 | 17.69 | 17.84 | 725,132 | -0.17(-0.95%) |
Mar 02, 2006 | 18.18 | 18.32 | 17.75 | 18.01 | 1,051,151 | -0.17(-0.94%) |