Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.40 | 21.52 | 20.60 | 20.82 | 106,289 | -0.53(-2.50%) |
May 30, 2006 | 22.29 | 22.29 | 21.32 | 21.35 | 58,099 | -1.01(-4.53%) |
May 26, 2006 | 22.36 | 22.68 | 22.27 | 22.36 | 65,642 | +0.08(+0.36%) |
May 25, 2006 | 21.14 | 22.28 | 21.14 | 22.28 | 92,440 | +1.47(+7.04%) |
May 24, 2006 | 20.34 | 20.82 | 20.25 | 20.82 | 71,835 | +0.05(+0.26%) |
May 23, 2006 | 21.27 | 21.77 | 20.73 | 20.76 | 52,356 | -0.44(-2.05%) |
May 22, 2006 | 21.89 | 21.91 | 21.09 | 21.20 | 54,495 | -0.74(-3.36%) |
May 19, 2006 | 22.03 | 22.08 | 21.72 | 21.94 | 76,001 | -0.10(-0.44%) |
May 18, 2006 | 21.77 | 22.29 | 21.70 | 22.03 | 143,671 | +0.27(+1.22%) |
May 17, 2006 | 20.63 | 21.95 | 20.18 | 21.77 | 196,253 | +1.15(+5.56%) |
May 16, 2006 | 21.45 | 21.45 | 20.43 | 20.62 | 91,652 | -0.92(-4.29%) |
May 15, 2006 | 21.58 | 21.69 | 20.94 | 21.55 | 64,291 | -0.27(-1.22%) |
May 12, 2006 | 23.00 | 23.01 | 21.77 | 21.81 | 44,137 | -1.37(-5.90%) |
May 11, 2006 | 23.54 | 24.07 | 22.87 | 23.18 | 114,846 | -0.28(-1.17%) |
May 10, 2006 | 22.88 | 23.54 | 22.78 | 23.46 | 152,791 | +0.58(+2.52%) |
May 09, 2006 | 22.78 | 22.93 | 22.63 | 22.88 | 99,646 | +0.17(+0.74%) |
May 08, 2006 | 22.43 | 22.80 | 22.27 | 22.71 | 226,878 | -0.52(-2.26%) |
May 05, 2006 | 23.76 | 23.98 | 23.18 | 23.23 | 156,056 | +0.11(+0.46%) |
May 04, 2006 | 21.98 | 23.42 | 21.09 | 23.13 | 317,180 | +2.07(+9.83%) |
May 03, 2006 | 21.05 | 21.49 | 20.99 | 21.06 | 41,434 | -0.11(-0.50%) |
May 02, 2006 | 21.23 | 21.23 | 20.43 | 21.16 | 20,379 | +0.04(+0.21%) |
May 01, 2006 | 21.05 | 21.31 | 21.05 | 21.12 | 64,516 | +0.15(+0.72%) |
Apr 28, 2006 | 20.69 | 20.97 | 20.52 | 20.97 | 40,534 | +0.14(+0.68%) |
Apr 27, 2006 | 20.92 | 21.09 | 20.69 | 20.83 | 30,062 | -0.22(-1.05%) |
Apr 26, 2006 | 21.21 | 21.32 | 21.03 | 21.05 | 19,704 | -0.12(-0.59%) |
Apr 25, 2006 | 21.10 | 21.17 | 20.70 | 21.17 | 51,906 | +0.07(+0.34%) |
Apr 24, 2006 | 21.24 | 21.25 | 20.81 | 21.10 | 25,333 | -0.18(-0.83%) |
Apr 21, 2006 | 21.54 | 21.60 | 20.96 | 21.28 | 59,337 | -0.01(-0.04%) |
Apr 20, 2006 | 21.67 | 21.69 | 21.18 | 21.29 | 80,843 | -0.44(-2.04%) |
Apr 19, 2006 | 21.76 | 22.07 | 21.69 | 21.73 | 73,074 | -0.03(-0.12%) |
Apr 18, 2006 | 21.37 | 21.94 | 21.08 | 21.76 | 201,094 | +0.40(+1.87%) |
Apr 17, 2006 | 21.23 | 21.44 | 21.12 | 21.36 | 145,585 | +0.00(+0.00%) |
Apr 13, 2006 | 20.73 | 21.36 | 20.70 | 21.36 | 48,866 | +0.63(+3.04%) |
Apr 12, 2006 | 20.69 | 20.77 | 20.52 | 20.73 | 36,368 | +0.00(+0.00%) |
Apr 11, 2006 | 20.65 | 20.76 | 20.43 | 20.73 | 45,150 | +0.10(+0.47%) |
Apr 10, 2006 | 20.07 | 20.86 | 20.03 | 20.63 | 73,749 | +0.69(+3.47%) |
Apr 07, 2006 | 21.54 | 21.55 | 19.94 | 19.94 | 44,587 | -1.60(-7.42%) |
Apr 06, 2006 | 22.14 | 22.21 | 21.32 | 21.54 | 148,625 | -0.01(-0.04%) |
Apr 05, 2006 | 19.98 | 21.56 | 19.97 | 21.55 | 64,066 | +1.54(+7.68%) |
Apr 04, 2006 | 19.85 | 20.25 | 19.83 | 20.01 | 31,414 | +0.14(+0.72%) |
Apr 03, 2006 | 20.07 | 20.55 | 19.83 | 19.87 | 97,619 | -0.29(-1.45%) |
Mar 31, 2006 | 20.52 | 20.52 | 19.83 | 20.16 | 149,413 | -0.28(-1.39%) |
Mar 30, 2006 | 19.17 | 20.71 | 19.10 | 20.45 | 96,156 | +1.28(+6.67%) |
Mar 29, 2006 | 19.09 | 19.23 | 18.78 | 19.17 | 131,510 | +0.36(+1.89%) |
Mar 28, 2006 | 18.26 | 19.21 | 18.26 | 18.81 | 202,333 | +0.55(+3.02%) |
Mar 27, 2006 | 17.41 | 18.26 | 17.41 | 18.26 | 61,139 | +0.80(+4.58%) |
Mar 24, 2006 | 17.10 | 17.46 | 17.01 | 17.46 | 16,101 | +0.37(+2.18%) |
Mar 23, 2006 | 16.93 | 17.18 | 16.87 | 17.09 | 18,915 | +0.16(+0.94%) |
Mar 22, 2006 | 16.70 | 16.95 | 16.70 | 16.93 | 22,181 | +0.23(+1.38%) |
Mar 21, 2006 | 17.32 | 17.34 | 16.67 | 16.70 | 31,751 | -0.78(-4.47%) |
Mar 20, 2006 | 17.36 | 17.48 | 17.19 | 17.48 | 14,749 | +0.03(+0.15%) |
Mar 17, 2006 | 17.35 | 17.53 | 17.22 | 17.45 | 117,549 | +0.26(+1.50%) |
Mar 16, 2006 | 17.23 | 17.36 | 17.01 | 17.19 | 40,534 | +0.14(+0.83%) |
Mar 15, 2006 | 16.92 | 17.05 | 16.76 | 17.05 | 46,952 | +0.23(+1.37%) |
Mar 14, 2006 | 16.65 | 16.92 | 16.65 | 16.82 | 14,074 | +0.10(+0.58%) |
Mar 13, 2006 | 16.71 | 16.96 | 16.65 | 16.72 | 31,639 | -0.15(-0.89%) |
Mar 10, 2006 | 16.75 | 16.92 | 16.65 | 16.87 | 66,881 | +0.12(+0.74%) |
Mar 09, 2006 | 16.87 | 16.90 | 16.73 | 16.75 | 13,961 | -0.05(-0.32%) |
Mar 08, 2006 | 16.84 | 16.96 | 16.79 | 16.80 | 20,604 | -0.07(-0.42%) |
Mar 07, 2006 | 16.70 | 16.92 | 16.65 | 16.87 | 36,818 | +0.16(+0.96%) |
Mar 06, 2006 | 15.94 | 16.93 | 15.94 | 16.71 | 32,990 | -0.07(-0.42%) |
Mar 03, 2006 | 16.69 | 16.92 | 16.65 | 16.79 | 26,685 | -0.04(-0.21%) |
Mar 02, 2006 | 16.65 | 16.83 | 16.65 | 16.82 | 79,266 | +0.13(+0.80%) |