Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.01 | 23.14 | 22.16 | 22.64 | 477,130 | -0.27(-1.19%) |
May 30, 2006 | 23.02 | 23.25 | 22.89 | 22.91 | 322,746 | -0.12(-0.52%) |
May 26, 2006 | 23.84 | 23.94 | 22.94 | 23.03 | 387,003 | -0.69(-2.91%) |
May 25, 2006 | 23.51 | 23.80 | 23.33 | 23.72 | 150,003 | +0.46(+1.96%) |
May 24, 2006 | 23.27 | 23.44 | 22.37 | 23.27 | 304,387 | -0.04(-0.16%) |
May 23, 2006 | 23.34 | 23.61 | 23.04 | 23.30 | 527,201 | +0.20(+0.85%) |
May 22, 2006 | 23.10 | 23.43 | 22.89 | 23.11 | 377,615 | +0.05(+0.23%) |
May 19, 2006 | 23.35 | 23.63 | 22.89 | 23.06 | 223,022 | -0.42(-1.78%) |
May 18, 2006 | 23.61 | 23.97 | 23.44 | 23.47 | 220,101 | -0.01(-0.04%) |
May 17, 2006 | 23.64 | 24.01 | 23.08 | 23.48 | 241,173 | -0.28(-1.19%) |
May 16, 2006 | 23.99 | 24.30 | 23.62 | 23.76 | 312,523 | -0.20(-0.84%) |
May 15, 2006 | 24.53 | 24.80 | 23.09 | 23.97 | 550,567 | -0.55(-2.25%) |
May 12, 2006 | 24.62 | 26.31 | 24.45 | 24.52 | 1,481,254 | +0.37(+1.55%) |
May 11, 2006 | 24.85 | 25.04 | 24.09 | 24.14 | 300,006 | -0.65(-2.63%) |
May 10, 2006 | 25.30 | 25.30 | 23.94 | 24.80 | 315,235 | -0.40(-1.60%) |
May 09, 2006 | 25.06 | 25.86 | 25.06 | 25.20 | 241,173 | -0.10(-0.40%) |
May 08, 2006 | 24.88 | 25.37 | 24.45 | 25.30 | 210,087 | +0.73(+2.99%) |
May 05, 2006 | 24.21 | 25.16 | 23.92 | 24.57 | 330,257 | +1.63(+7.11%) |
May 04, 2006 | 23.21 | 23.27 | 22.86 | 22.94 | 65,717 | -0.16(-0.69%) |
May 03, 2006 | 23.05 | 23.25 | 22.60 | 23.09 | 142,492 | +0.08(+0.33%) |
May 02, 2006 | 22.98 | 23.10 | 22.38 | 23.02 | 139,780 | +0.11(+0.50%) |
May 01, 2006 | 22.60 | 23.30 | 22.53 | 22.90 | 135,190 | +0.35(+1.53%) |
Apr 28, 2006 | 22.68 | 22.82 | 22.36 | 22.56 | 82,825 | -0.17(-0.76%) |
Apr 27, 2006 | 22.41 | 23.09 | 22.29 | 22.73 | 148,542 | +0.20(+0.89%) |
Apr 26, 2006 | 22.49 | 22.78 | 22.26 | 22.53 | 131,226 | +0.13(+0.60%) |
Apr 25, 2006 | 22.67 | 22.67 | 22.10 | 22.39 | 93,256 | -0.28(-1.23%) |
Apr 24, 2006 | 23.01 | 23.08 | 22.55 | 22.67 | 60,919 | -0.31(-1.36%) |
Apr 21, 2006 | 23.49 | 23.49 | 22.80 | 22.98 | 131,435 | -0.07(-0.29%) |
Apr 20, 2006 | 23.01 | 23.10 | 22.85 | 23.05 | 102,018 | -0.03(-0.12%) |
Apr 19, 2006 | 22.74 | 23.10 | 22.74 | 23.08 | 178,167 | +0.29(+1.26%) |
Apr 18, 2006 | 21.81 | 22.94 | 21.81 | 22.79 | 157,722 | +0.98(+4.51%) |
Apr 17, 2006 | 21.78 | 21.88 | 21.70 | 21.81 | 123,924 | -0.02(-0.09%) |
Apr 13, 2006 | 21.73 | 22.05 | 21.57 | 21.83 | 64,048 | +0.10(+0.44%) |
Apr 12, 2006 | 21.68 | 21.83 | 21.55 | 21.73 | 88,040 | +0.07(+0.31%) |
Apr 11, 2006 | 21.80 | 21.95 | 21.59 | 21.67 | 271,841 | -0.09(-0.40%) |
Apr 10, 2006 | 21.52 | 21.95 | 21.45 | 21.75 | 137,068 | +0.17(+0.80%) |
Apr 07, 2006 | 21.94 | 22.05 | 21.50 | 21.58 | 150,628 | -0.25(-1.14%) |
Apr 06, 2006 | 21.45 | 21.96 | 21.34 | 21.83 | 179,002 | +0.35(+1.65%) |
Apr 05, 2006 | 21.57 | 21.66 | 21.38 | 21.47 | 97,637 | -0.18(-0.82%) |
Apr 04, 2006 | 21.58 | 21.82 | 21.44 | 21.65 | 204,037 | +0.09(+0.40%) |
Apr 03, 2006 | 21.21 | 21.69 | 21.21 | 21.56 | 177,124 | +0.35(+1.65%) |
Mar 31, 2006 | 21.50 | 21.52 | 21.00 | 21.21 | 172,117 | -0.18(-0.85%) |
Mar 30, 2006 | 21.16 | 21.45 | 21.13 | 21.40 | 194,232 | +0.30(+1.41%) |
Mar 29, 2006 | 20.01 | 21.10 | 20.01 | 21.10 | 173,995 | +1.16(+5.82%) |
Mar 28, 2006 | 20.12 | 20.24 | 19.84 | 19.94 | 120,377 | -0.18(-0.88%) |
Mar 27, 2006 | 19.77 | 20.16 | 19.70 | 20.12 | 100,975 | +0.28(+1.40%) |
Mar 24, 2006 | 19.59 | 19.87 | 19.54 | 19.84 | 62,588 | +0.26(+1.32%) |
Mar 23, 2006 | 19.70 | 19.70 | 19.33 | 19.58 | 69,681 | -0.11(-0.58%) |
Mar 22, 2006 | 19.37 | 19.75 | 19.18 | 19.70 | 127,471 | +0.27(+1.41%) |
Mar 21, 2006 | 19.82 | 20.19 | 19.36 | 19.42 | 131,852 | -0.52(-2.60%) |
Mar 20, 2006 | 19.96 | 20.13 | 19.72 | 19.94 | 74,897 | -0.10(-0.48%) |
Mar 17, 2006 | 19.82 | 20.19 | 19.59 | 20.04 | 295,833 | +0.31(+1.58%) |
Mar 16, 2006 | 19.88 | 19.89 | 19.58 | 19.72 | 109,112 | -0.09(-0.44%) |
Mar 15, 2006 | 19.32 | 19.81 | 19.24 | 19.81 | 97,220 | +0.03(+0.15%) |
Mar 14, 2006 | 19.24 | 19.89 | 19.08 | 19.78 | 117,874 | +0.46(+2.41%) |
Mar 13, 2006 | 19.50 | 19.70 | 19.18 | 19.32 | 207,375 | -0.09(-0.47%) |
Mar 10, 2006 | 19.19 | 19.57 | 19.13 | 19.41 | 53,408 | +0.22(+1.15%) |
Mar 09, 2006 | 19.34 | 19.41 | 19.17 | 19.19 | 65,717 | -0.18(-0.92%) |
Mar 08, 2006 | 19.41 | 19.49 | 19.17 | 19.36 | 102,227 | -0.12(-0.61%) |
Mar 07, 2006 | 19.53 | 19.60 | 19.22 | 19.48 | 110,781 | -0.12(-0.61%) |
Mar 06, 2006 | 19.80 | 20.30 | 19.59 | 19.60 | 80,947 | -0.65(-3.20%) |
Mar 03, 2006 | 19.92 | 20.55 | 19.71 | 20.25 | 174,829 | +0.25(+1.25%) |
Mar 02, 2006 | 20.40 | 20.44 | 19.63 | 20.00 | 147,708 | -0.46(-2.25%) |