Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.88 | 16.30 | 15.74 | 15.96 | 386,010 | +0.24(+1.55%) |
May 30, 2006 | 15.88 | 16.09 | 15.58 | 15.72 | 494,330 | -0.43(-2.66%) |
May 26, 2006 | 16.32 | 16.52 | 15.83 | 16.15 | 228,260 | -0.13(-0.80%) |
May 25, 2006 | 15.58 | 16.29 | 15.42 | 16.28 | 298,221 | +0.56(+3.57%) |
May 24, 2006 | 15.88 | 15.99 | 15.39 | 15.72 | 872,870 | -0.17(-1.06%) |
May 23, 2006 | 16.35 | 17.23 | 15.88 | 15.88 | 1,211,130 | -0.67(-4.06%) |
May 22, 2006 | 16.91 | 17.00 | 15.93 | 16.56 | 746,925 | -0.59(-3.43%) |
May 19, 2006 | 17.55 | 17.58 | 16.90 | 17.15 | 533,639 | -0.20(-1.13%) |
May 18, 2006 | 16.83 | 17.50 | 16.83 | 17.34 | 431,068 | +0.52(+3.11%) |
May 17, 2006 | 17.29 | 17.43 | 16.75 | 16.82 | 500,075 | -0.64(-3.69%) |
May 16, 2006 | 16.88 | 17.99 | 16.87 | 17.46 | 759,196 | +0.58(+3.43%) |
May 15, 2006 | 17.23 | 17.57 | 16.49 | 16.88 | 647,810 | -0.45(-2.59%) |
May 12, 2006 | 18.58 | 18.60 | 17.03 | 17.33 | 1,281,137 | -1.25(-6.74%) |
May 11, 2006 | 19.39 | 19.43 | 18.44 | 18.59 | 1,253,939 | -0.98(-5.01%) |
May 10, 2006 | 21.52 | 21.59 | 19.40 | 19.57 | 1,770,710 | -2.16(-9.94%) |
May 09, 2006 | 22.19 | 22.19 | 21.54 | 21.73 | 430,154 | -0.59(-2.64%) |
May 08, 2006 | 22.57 | 22.72 | 21.48 | 22.31 | 550,827 | -0.29(-1.28%) |
May 05, 2006 | 22.43 | 22.87 | 22.30 | 22.60 | 371,747 | +0.27(+1.21%) |
May 04, 2006 | 22.43 | 22.70 | 22.19 | 22.33 | 479,642 | -0.27(-1.20%) |
May 03, 2006 | 22.97 | 23.08 | 22.02 | 22.60 | 608,730 | -0.36(-1.59%) |
May 02, 2006 | 22.66 | 23.15 | 22.45 | 22.97 | 512,790 | +0.38(+1.70%) |
May 01, 2006 | 24.62 | 24.63 | 22.05 | 22.58 | 1,375,934 | -1.82(-7.47%) |
Apr 28, 2006 | 22.99 | 25.09 | 22.89 | 24.41 | 1,187,589 | +2.35(+10.68%) |
Apr 27, 2006 | 24.44 | 24.65 | 21.66 | 22.05 | 1,037,488 | -2.35(-9.61%) |
Apr 26, 2006 | 24.29 | 24.83 | 23.84 | 24.40 | 373,720 | +0.33(+1.36%) |
Apr 25, 2006 | 24.33 | 24.84 | 23.85 | 24.07 | 541,015 | -0.13(-0.54%) |
Apr 24, 2006 | 23.91 | 24.66 | 23.85 | 24.20 | 559,294 | +0.36(+1.53%) |
Apr 21, 2006 | 24.41 | 24.44 | 23.41 | 23.84 | 246,280 | -0.48(-1.96%) |
Apr 20, 2006 | 23.74 | 24.44 | 23.74 | 24.31 | 323,070 | +0.49(+2.04%) |
Apr 19, 2006 | 23.81 | 24.13 | 23.76 | 23.83 | 251,797 | +0.07(+0.28%) |
Apr 18, 2006 | 23.23 | 23.76 | 22.82 | 23.76 | 328,733 | +0.70(+3.04%) |
Apr 17, 2006 | 23.62 | 23.83 | 22.58 | 23.06 | 484,771 | -0.38(-1.63%) |
Apr 13, 2006 | 23.05 | 23.71 | 22.86 | 23.44 | 192,903 | +0.39(+1.70%) |
Apr 12, 2006 | 22.83 | 23.47 | 22.57 | 23.05 | 233,208 | +0.22(+0.98%) |
Apr 11, 2006 | 24.15 | 24.17 | 22.52 | 22.83 | 679,906 | -0.81(-3.44%) |
Apr 10, 2006 | 22.85 | 24.85 | 22.81 | 23.64 | 2,039,869 | +1.33(+5.95%) |
Apr 07, 2006 | 22.55 | 22.88 | 21.99 | 22.31 | 435,642 | -0.17(-0.75%) |
Apr 06, 2006 | 22.29 | 22.61 | 22.16 | 22.48 | 379,710 | +0.33(+1.48%) |
Apr 05, 2006 | 20.83 | 22.29 | 20.79 | 22.16 | 507,958 | +1.26(+6.04%) |
Apr 04, 2006 | 21.06 | 21.48 | 20.59 | 20.89 | 475,517 | -0.40(-1.89%) |
Apr 03, 2006 | 21.49 | 22.16 | 21.19 | 21.30 | 453,108 | +0.10(+0.49%) |
Mar 31, 2006 | 20.89 | 21.45 | 20.84 | 21.19 | 448,811 | +0.10(+0.49%) |
Mar 30, 2006 | 22.26 | 22.29 | 20.58 | 21.09 | 910,875 | -1.04(-4.69%) |
Mar 29, 2006 | 22.42 | 22.74 | 22.09 | 22.13 | 354,387 | -0.17(-0.75%) |
Mar 28, 2006 | 23.08 | 23.12 | 21.96 | 22.30 | 432,768 | -0.70(-3.05%) |
Mar 27, 2006 | 22.82 | 23.44 | 22.76 | 23.00 | 552,654 | +0.23(+1.03%) |
Mar 24, 2006 | 22.12 | 22.80 | 21.82 | 22.76 | 291,831 | +0.79(+3.62%) |
Mar 23, 2006 | 22.66 | 22.86 | 21.28 | 21.97 | 504,273 | -0.62(-2.73%) |
Mar 22, 2006 | 21.90 | 22.71 | 21.74 | 22.58 | 640,294 | +0.72(+3.29%) |
Mar 21, 2006 | 23.17 | 24.29 | 21.40 | 21.87 | 1,392,712 | -1.17(-5.07%) |
Mar 20, 2006 | 22.61 | 23.35 | 22.24 | 23.03 | 1,730,629 | +1.76(+8.26%) |
Mar 17, 2006 | 20.41 | 21.30 | 20.39 | 21.28 | 616,154 | +1.02(+5.03%) |
Mar 16, 2006 | 19.70 | 20.52 | 19.62 | 20.26 | 432,917 | +0.73(+3.73%) |
Mar 15, 2006 | 19.06 | 19.74 | 19.00 | 19.53 | 341,794 | +0.47(+2.45%) |
Mar 14, 2006 | 19.30 | 19.37 | 18.59 | 19.06 | 320,165 | -0.23(-1.21%) |
Mar 13, 2006 | 19.70 | 20.28 | 19.09 | 19.30 | 229,430 | -0.22(-1.15%) |
Mar 10, 2006 | 18.91 | 19.53 | 18.00 | 19.52 | 285,222 | +0.74(+3.93%) |
Mar 09, 2006 | 19.09 | 19.60 | 18.71 | 18.78 | 332,205 | -0.31(-1.62%) |
Mar 08, 2006 | 20.09 | 20.10 | 18.72 | 19.09 | 567,479 | -1.04(-5.15%) |
Mar 07, 2006 | 20.83 | 21.02 | 20.09 | 20.13 | 189,494 | -0.60(-2.89%) |
Mar 06, 2006 | 21.48 | 21.73 | 20.57 | 20.73 | 241,662 | -0.72(-3.36%) |
Mar 03, 2006 | 21.76 | 21.79 | 21.07 | 21.44 | 178,760 | -0.26(-1.21%) |
Mar 02, 2006 | 21.27 | 21.76 | 20.95 | 21.71 | 273,063 | +0.35(+1.66%) |