Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.51 | 23.53 | 22.84 | 23.32 | 41,975 | -0.67(-2.78%) |
May 30, 2006 | 22.68 | 24.17 | 22.60 | 23.99 | 148,951 | +1.25(+5.48%) |
May 26, 2006 | 22.84 | 22.91 | 22.66 | 22.74 | 40,308 | -0.03(-0.13%) |
May 25, 2006 | 22.37 | 22.77 | 22.30 | 22.77 | 40,933 | +0.75(+3.39%) |
May 24, 2006 | 22.15 | 22.21 | 21.96 | 22.02 | 135,391 | +0.04(+0.16%) |
May 23, 2006 | 22.23 | 22.23 | 21.67 | 21.99 | 92,058 | +0.01(+0.07%) |
May 22, 2006 | 21.95 | 22.13 | 21.68 | 21.97 | 46,029 | -0.18(-0.82%) |
May 19, 2006 | 22.34 | 22.37 | 21.75 | 22.15 | 47,415 | -0.17(-0.78%) |
May 18, 2006 | 22.32 | 22.57 | 22.11 | 22.33 | 21,302 | +0.26(+1.18%) |
May 17, 2006 | 21.64 | 22.44 | 21.64 | 22.07 | 27,844 | +0.24(+1.10%) |
May 16, 2006 | 21.62 | 22.09 | 21.37 | 21.83 | 45,674 | +0.06(+0.27%) |
May 15, 2006 | 21.47 | 22.30 | 21.47 | 21.77 | 33,120 | +0.04(+0.20%) |
May 12, 2006 | 22.68 | 23.02 | 21.38 | 21.73 | 41,562 | -1.16(-5.07%) |
May 11, 2006 | 24.04 | 24.04 | 22.65 | 22.89 | 65,829 | -1.15(-4.79%) |
May 10, 2006 | 24.05 | 24.43 | 23.81 | 24.04 | 52,546 | -0.01(-0.03%) |
May 09, 2006 | 23.98 | 24.60 | 23.63 | 24.05 | 98,266 | +0.06(+0.24%) |
May 08, 2006 | 22.86 | 24.46 | 22.86 | 23.99 | 231,265 | +1.00(+4.35%) |
May 05, 2006 | 22.10 | 22.99 | 22.10 | 22.99 | 48,277 | +1.07(+4.89%) |
May 04, 2006 | 21.35 | 21.96 | 21.35 | 21.91 | 18,574 | +0.53(+2.47%) |
May 03, 2006 | 21.50 | 21.69 | 21.09 | 21.39 | 76,081 | +0.02(+0.10%) |
May 02, 2006 | 21.39 | 21.74 | 21.18 | 21.36 | 35,402 | +0.20(+0.92%) |
May 01, 2006 | 21.70 | 21.96 | 21.12 | 21.17 | 101,012 | -0.81(-3.69%) |
Apr 28, 2006 | 22.12 | 22.25 | 21.71 | 21.98 | 226,578 | -0.31(-1.40%) |
Apr 27, 2006 | 22.45 | 22.81 | 22.10 | 22.29 | 421,796 | -0.33(-1.44%) |
Apr 26, 2006 | 22.32 | 22.79 | 22.32 | 22.62 | 49,970 | +0.19(+0.84%) |
Apr 25, 2006 | 21.99 | 22.47 | 21.79 | 22.43 | 43,970 | +0.44(+2.01%) |
Apr 24, 2006 | 21.71 | 22.10 | 21.71 | 21.99 | 116,984 | +0.33(+1.51%) |
Apr 21, 2006 | 21.56 | 21.66 | 21.26 | 21.66 | 49,013 | +0.10(+0.47%) |
Apr 20, 2006 | 20.29 | 21.56 | 19.90 | 21.56 | 568,001 | +1.27(+6.25%) |
Apr 19, 2006 | 19.56 | 20.33 | 19.56 | 20.29 | 109,111 | +0.75(+3.82%) |
Apr 18, 2006 | 18.46 | 20.21 | 18.30 | 19.55 | 296,785 | +1.95(+11.08%) |
Apr 17, 2006 | 17.77 | 17.77 | 17.20 | 17.60 | 19,303 | +0.04(+0.25%) |
Apr 13, 2006 | 17.51 | 17.69 | 17.44 | 17.55 | 205,183 | +0.04(+0.25%) |
Apr 12, 2006 | 17.54 | 17.85 | 17.12 | 17.51 | 14,869 | -0.03(-0.17%) |
Apr 11, 2006 | 17.59 | 17.81 | 17.40 | 17.54 | 32,030 | +0.01(+0.04%) |
Apr 10, 2006 | 17.58 | 18.04 | 17.44 | 17.53 | 16,193 | -0.19(-1.06%) |
Apr 07, 2006 | 18.07 | 18.08 | 17.72 | 17.72 | 10,465 | -0.30(-1.69%) |
Apr 06, 2006 | 17.65 | 18.23 | 17.53 | 18.02 | 14,774 | +0.47(+2.68%) |
Apr 05, 2006 | 17.85 | 18.10 | 16.99 | 17.55 | 20,433 | -0.37(-2.06%) |
Apr 04, 2006 | 18.07 | 18.30 | 17.62 | 17.92 | 52,601 | +0.15(+0.86%) |
Apr 03, 2006 | 18.04 | 18.23 | 17.60 | 17.77 | 24,502 | -0.38(-2.12%) |
Mar 31, 2006 | 18.19 | 18.33 | 18.04 | 18.15 | 20,225 | +0.33(+1.83%) |
Mar 30, 2006 | 17.50 | 18.41 | 17.50 | 17.83 | 211,420 | +0.12(+0.70%) |
Mar 29, 2006 | 17.68 | 17.94 | 17.57 | 17.70 | 198,547 | +0.03(+0.15%) |
Mar 28, 2006 | 17.89 | 17.89 | 17.44 | 17.68 | 74,793 | -0.12(-0.68%) |
Mar 27, 2006 | 17.86 | 17.97 | 16.73 | 17.80 | 45,678 | +0.04(+0.20%) |
Mar 24, 2006 | 17.57 | 17.78 | 16.97 | 17.76 | 199,379 | +0.23(+1.32%) |
Mar 23, 2006 | 16.98 | 17.53 | 16.98 | 17.53 | 20,836 | +0.43(+2.54%) |
Mar 22, 2006 | 16.58 | 17.11 | 16.49 | 17.10 | 50,228 | +0.53(+3.19%) |
Mar 21, 2006 | 16.37 | 16.67 | 16.37 | 16.57 | 18,073 | +0.05(+0.31%) |
Mar 20, 2006 | 16.34 | 16.52 | 16.34 | 16.52 | 12,935 | +0.21(+1.29%) |
Mar 17, 2006 | 16.29 | 16.47 | 16.14 | 16.31 | 85,019 | +0.09(+0.58%) |
Mar 16, 2006 | 16.30 | 16.45 | 16.13 | 16.21 | 82,243 | -0.10(-0.62%) |
Mar 15, 2006 | 16.04 | 16.38 | 16.02 | 16.31 | 8,319 | +0.39(+2.46%) |
Mar 14, 2006 | 16.06 | 16.18 | 15.76 | 15.92 | 40,316 | -0.28(-1.74%) |
Mar 13, 2006 | 16.33 | 16.33 | 15.58 | 16.20 | 57,578 | -0.14(-0.89%) |
Mar 10, 2006 | 16.24 | 16.52 | 16.23 | 16.35 | 7,261 | +0.17(+1.08%) |
Mar 09, 2006 | 16.59 | 16.96 | 15.85 | 16.18 | 28,155 | +0.58(+3.72%) |
Mar 08, 2006 | 16.39 | 16.39 | 15.36 | 15.60 | 14,573 | -0.72(-4.40%) |
Mar 07, 2006 | 16.84 | 16.86 | 16.31 | 16.31 | 25,863 | -0.37(-2.22%) |
Mar 06, 2006 | 16.49 | 17.02 | 16.33 | 16.68 | 36,560 | +0.15(+0.92%) |
Mar 03, 2006 | 17.23 | 17.50 | 16.06 | 16.53 | 186,461 | -0.93(-5.35%) |
Mar 02, 2006 | 17.61 | 17.61 | 17.04 | 17.47 | 13,296 | -0.27(-1.51%) |