Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.72 | 22.01 | 20.71 | 21.77 | 2,620,497 | +1.21(+5.90%) |
May 30, 2006 | 20.38 | 20.81 | 20.36 | 20.56 | 745,377 | +0.35(+1.71%) |
May 26, 2006 | 20.09 | 20.22 | 19.97 | 20.22 | 440,085 | +0.19(+0.96%) |
May 25, 2006 | 19.77 | 20.09 | 19.53 | 20.02 | 597,114 | +0.47(+2.40%) |
May 24, 2006 | 19.44 | 19.67 | 19.29 | 19.56 | 943,393 | +0.10(+0.51%) |
May 23, 2006 | 19.44 | 19.83 | 19.38 | 19.46 | 800,281 | +0.15(+0.76%) |
May 22, 2006 | 19.27 | 19.39 | 18.94 | 19.31 | 835,331 | -0.03(-0.16%) |
May 19, 2006 | 19.26 | 19.47 | 19.01 | 19.34 | 811,648 | +0.03(+0.16%) |
May 18, 2006 | 19.40 | 19.79 | 19.29 | 19.31 | 638,830 | -0.06(-0.32%) |
May 17, 2006 | 19.68 | 20.00 | 19.28 | 19.37 | 704,671 | -0.40(-2.02%) |
May 16, 2006 | 20.17 | 20.20 | 19.71 | 19.77 | 661,043 | -0.40(-1.98%) |
May 15, 2006 | 20.08 | 20.30 | 19.99 | 20.17 | 655,320 | -0.05(-0.27%) |
May 12, 2006 | 20.66 | 20.73 | 20.02 | 20.22 | 1,215,817 | -0.50(-2.41%) |
May 11, 2006 | 20.84 | 21.03 | 20.55 | 20.72 | 783,189 | +0.02(+0.11%) |
May 10, 2006 | 21.51 | 21.61 | 20.69 | 20.70 | 1,141,329 | -0.88(-4.09%) |
May 09, 2006 | 21.74 | 21.88 | 21.50 | 21.58 | 706,063 | -0.13(-0.60%) |
May 08, 2006 | 21.44 | 21.72 | 21.04 | 21.71 | 735,446 | +0.15(+0.71%) |
May 05, 2006 | 21.12 | 21.71 | 21.12 | 21.56 | 1,531,578 | +0.57(+2.71%) |
May 04, 2006 | 20.58 | 21.39 | 20.35 | 20.99 | 2,575,759 | +1.67(+8.67%) |
May 03, 2006 | 19.55 | 19.58 | 19.24 | 19.32 | 762,150 | -0.21(-1.06%) |
May 02, 2006 | 19.75 | 19.87 | 19.42 | 19.52 | 560,587 | -0.07(-0.35%) |
May 01, 2006 | 19.61 | 20.03 | 19.55 | 19.59 | 872,189 | +0.15(+0.75%) |
Apr 28, 2006 | 20.55 | 20.58 | 19.26 | 19.45 | 2,660,286 | -1.30(-6.26%) |
Apr 27, 2006 | 17.27 | 22.37 | 17.14 | 20.75 | 8,423,355 | +3.50(+20.31%) |
Apr 26, 2006 | 17.38 | 17.50 | 17.15 | 17.24 | 452,214 | -0.04(-0.22%) |
Apr 25, 2006 | 17.44 | 17.54 | 17.14 | 17.28 | 633,208 | -0.16(-0.92%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.40 | 17.44 | 593,543 | -0.34(-1.90%) |
Apr 21, 2006 | 17.92 | 18.16 | 17.67 | 17.78 | 716,565 | -0.04(-0.22%) |
Apr 20, 2006 | 17.85 | 17.88 | 17.58 | 17.82 | 525,836 | -0.03(-0.17%) |
Apr 19, 2006 | 17.98 | 18.00 | 17.80 | 17.85 | 652,531 | -0.05(-0.26%) |
Apr 18, 2006 | 17.39 | 17.90 | 17.32 | 17.90 | 796,179 | +0.51(+2.92%) |
Apr 17, 2006 | 17.60 | 17.61 | 17.30 | 17.39 | 866,826 | -0.12(-0.70%) |
Apr 13, 2006 | 17.39 | 17.55 | 17.27 | 17.51 | 653,689 | +0.18(+1.02%) |
Apr 12, 2006 | 17.01 | 17.34 | 16.97 | 17.34 | 748,368 | +0.32(+1.90%) |
Apr 11, 2006 | 16.75 | 17.24 | 16.44 | 17.01 | 1,691,722 | +0.27(+1.61%) |
Apr 10, 2006 | 18.71 | 18.71 | 16.52 | 16.74 | 2,735,853 | -1.97(-10.51%) |
Apr 07, 2006 | 18.90 | 18.91 | 18.59 | 18.71 | 490,561 | -0.02(-0.08%) |
Apr 06, 2006 | 18.91 | 18.91 | 18.69 | 18.73 | 425,757 | -0.08(-0.45%) |
Apr 05, 2006 | 18.70 | 19.01 | 18.65 | 18.81 | 543,944 | +0.05(+0.29%) |
Apr 04, 2006 | 18.73 | 19.00 | 18.56 | 18.76 | 534,335 | -0.04(-0.20%) |
Apr 03, 2006 | 18.93 | 19.09 | 18.75 | 18.79 | 572,329 | -0.04(-0.20%) |
Mar 31, 2006 | 19.05 | 19.29 | 18.39 | 18.83 | 875,401 | -0.34(-1.76%) |
Mar 30, 2006 | 19.19 | 19.39 | 19.09 | 19.17 | 555,187 | +0.08(+0.40%) |
Mar 29, 2006 | 18.89 | 19.12 | 18.50 | 19.09 | 770,748 | +0.34(+1.80%) |
Mar 28, 2006 | 18.76 | 18.83 | 18.70 | 18.76 | 713,560 | +0.10(+0.54%) |
Mar 27, 2006 | 19.01 | 19.01 | 18.61 | 18.66 | 707,584 | -0.22(-1.18%) |
Mar 24, 2006 | 18.95 | 18.97 | 18.78 | 18.88 | 529,362 | +0.05(+0.29%) |
Mar 23, 2006 | 18.97 | 19.06 | 18.69 | 18.83 | 481,202 | -0.13(-0.69%) |
Mar 22, 2006 | 18.94 | 18.98 | 18.49 | 18.96 | 870,748 | +0.08(+0.41%) |
Mar 21, 2006 | 19.56 | 19.56 | 18.78 | 18.88 | 901,193 | -0.60(-3.08%) |
Mar 20, 2006 | 19.81 | 19.81 | 19.43 | 19.48 | 942,112 | +0.05(+0.24%) |
Mar 17, 2006 | 19.50 | 19.67 | 19.10 | 19.43 | 1,367,077 | +0.03(+0.16%) |
Mar 16, 2006 | 19.53 | 19.73 | 19.33 | 19.40 | 605,479 | +0.04(+0.20%) |
Mar 15, 2006 | 19.55 | 19.56 | 19.25 | 19.36 | 847,739 | -0.08(-0.43%) |
Mar 14, 2006 | 19.52 | 19.83 | 19.41 | 19.45 | 729,989 | -0.17(-0.86%) |
Mar 13, 2006 | 20.45 | 20.63 | 19.52 | 19.62 | 1,079,680 | -0.81(-3.95%) |
Mar 10, 2006 | 20.32 | 20.86 | 20.09 | 20.42 | 770,830 | +0.17(+0.83%) |
Mar 09, 2006 | 19.69 | 20.71 | 19.36 | 20.25 | 1,648,806 | -0.51(-2.48%) |
Mar 08, 2006 | 20.81 | 20.98 | 20.45 | 20.77 | 756,929 | -0.01(-0.04%) |
Mar 07, 2006 | 20.28 | 21.01 | 20.28 | 20.78 | 849,562 | +0.26(+1.27%) |
Mar 06, 2006 | 20.97 | 21.10 | 20.42 | 20.52 | 797,970 | -0.51(-2.45%) |
Mar 03, 2006 | 20.74 | 21.14 | 20.65 | 21.03 | 948,101 | +0.33(+1.60%) |
Mar 02, 2006 | 20.35 | 20.74 | 20.18 | 20.70 | 789,830 | +0.37(+1.81%) |