Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.15 | 21.72 | 21.15 | 21.15 | 116,932 | -0.15(-0.70%) |
May 30, 2006 | 21.30 | 21.70 | 21.30 | 21.30 | 95,270 | +0.15(+0.71%) |
May 26, 2006 | 21.15 | 21.55 | 21.00 | 21.15 | 72,401 | +1.05(+5.22%) |
May 25, 2006 | 20.10 | 20.10 | 19.40 | 20.10 | 211,137 | -0.60(-2.90%) |
May 24, 2006 | 20.70 | 21.10 | 20.55 | 20.70 | 189,911 | +0.15(+0.73%) |
May 23, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 1,393,511 | -0.50(-2.38%) |
May 22, 2006 | 21.05 | 21.32 | 20.75 | 21.05 | 1,129,189 | -1.05(-4.75%) |
May 19, 2006 | 22.10 | 22.45 | 21.90 | 22.10 | 82,806 | +0.25(+1.14%) |
May 18, 2006 | 21.85 | 22.30 | 21.85 | 21.85 | 64,599 | +0.15(+0.69%) |
May 17, 2006 | 21.25 | 22.50 | 21.55 | 21.70 | 72,385 | +0.45(+2.12%) |
May 16, 2006 | 21.25 | 21.35 | 21.10 | 21.25 | 194,841 | -0.65(-2.97%) |
May 15, 2006 | 21.90 | 22.10 | 21.50 | 21.90 | 61,789 | +0.95(+4.53%) |
May 12, 2006 | 20.95 | 21.35 | 20.91 | 20.95 | 216,822 | +0.20(+0.96%) |
May 11, 2006 | 20.75 | 21.00 | 17.15 | 20.75 | 58,870 | +0.30(+1.47%) |
May 10, 2006 | 20.45 | 20.55 | 20.25 | 20.45 | 67,307 | +0.20(+0.99%) |
May 09, 2006 | 20.25 | 20.40 | 19.95 | 20.25 | 81,234 | +0.25(+1.25%) |
May 08, 2006 | 20.00 | 20.15 | 19.90 | 20.00 | 40,845 | +0.50(+2.56%) |
May 05, 2006 | 19.50 | 19.60 | 19.20 | 19.50 | 401,501 | +0.25(+1.30%) |
May 04, 2006 | 19.25 | 19.35 | 19.15 | 19.25 | 185,675 | +0.10(+0.52%) |
May 03, 2006 | 19.15 | 19.25 | 19.05 | 19.15 | 94,553 | -0.05(-0.26%) |
May 02, 2006 | 19.20 | 19.25 | 19.15 | 19.20 | 173,824 | +0.30(+1.59%) |
May 01, 2006 | 18.90 | 19.10 | 18.80 | 18.90 | 28,457 | +0.20(+1.07%) |
Apr 28, 2006 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.55(+3.03%) |
Apr 27, 2006 | 18.15 | 18.30 | 18.00 | 18.15 | 32,334 | -0.30(-1.63%) |
Apr 26, 2006 | 18.45 | 18.55 | 18.08 | 18.45 | 50,778 | -0.15(-0.81%) |
Apr 25, 2006 | 18.60 | 18.35 | 18.10 | 18.60 | 22,967 | +0.00(+0.00%) |
Apr 24, 2006 | 18.60 | 18.60 | 18.15 | 18.60 | 22,503 | +0.00(+0.00%) |
Apr 21, 2006 | 18.40 | 18.80 | 18.54 | 18.60 | 214,606 | +0.20(+1.09%) |
Apr 20, 2006 | 18.30 | 18.70 | 18.35 | 18.40 | 126,960 | +0.10(+0.55%) |
Apr 19, 2006 | 18.40 | 18.55 | 18.25 | 18.30 | 42,112 | -0.10(-0.54%) |
Apr 18, 2006 | 18.40 | 18.60 | 18.35 | 18.40 | 30,570 | +0.30(+1.66%) |
Apr 17, 2006 | 18.10 | 18.25 | 17.95 | 18.10 | 45,086 | +0.00(+0.00%) |
Apr 13, 2006 | 18.00 | 18.25 | 18.05 | 18.10 | 26,436 | +0.10(+0.56%) |
Apr 12, 2006 | 18.35 | 18.15 | 18.00 | 18.00 | 268,477 | -0.35(-1.91%) |
Apr 11, 2006 | 18.35 | 18.50 | 18.30 | 18.35 | 25,766 | -0.05(-0.27%) |
Apr 10, 2006 | 18.40 | 18.65 | 18.40 | 18.40 | 84,514 | -0.15(-0.81%) |
Apr 07, 2006 | 18.55 | 18.95 | 18.55 | 18.55 | 670,313 | +0.40(+2.20%) |
Apr 06, 2006 | 18.15 | 18.35 | 18.15 | 18.15 | 35,206 | -0.25(-1.36%) |
Apr 05, 2006 | 18.40 | 18.65 | 18.22 | 18.40 | 797,357 | -0.30(-1.60%) |
Apr 04, 2006 | 18.70 | 18.90 | 17.90 | 18.70 | 532,957 | +0.15(+0.81%) |
Apr 03, 2006 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 18.55 | 18.75 | 18.45 | 18.55 | 376,591 | +0.15(+0.82%) |
Mar 30, 2006 | 18.40 | 18.60 | 18.40 | 18.40 | 48,322 | +0.40(+2.22%) |
Mar 29, 2006 | 18.00 | 18.35 | 17.95 | 18.00 | 1,073,768 | -0.25(-1.37%) |
Mar 28, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 18.25 | 18.60 | 18.25 | 18.25 | 89,726 | +0.30(+1.67%) |
Mar 24, 2006 | 17.85 | 18.30 | 17.85 | 17.95 | 267,882 | -0.30(-1.64%) |
Mar 21, 2006 | 18.25 | 18.55 | 18.25 | 18.25 | 33,586 | -0.15(-0.82%) |
Mar 20, 2006 | 18.40 | 18.65 | 18.40 | 18.40 | 40,371 | +0.00(+0.00%) |
Mar 17, 2006 | 18.40 | 18.55 | 18.35 | 18.40 | 86,777 | +0.60(+3.37%) |
Mar 16, 2006 | 17.80 | 18.05 | 17.75 | 17.80 | 37,978 | +0.10(+0.56%) |
Mar 15, 2006 | 18.10 | 18.00 | 17.70 | 17.70 | 27,109 | -0.40(-2.21%) |
Mar 14, 2006 | 18.10 | 18.25 | 18.00 | 18.10 | 120,420 | +0.00(+0.00%) |
Mar 13, 2006 | 18.10 | 18.20 | 17.95 | 18.10 | 32,449 | +0.25(+1.40%) |
Mar 10, 2006 | 17.85 | 18.00 | 17.75 | 17.85 | 87,968 | -0.45(-2.46%) |
Mar 09, 2006 | 18.30 | 18.35 | 18.15 | 18.30 | 142,761 | +0.70(+3.98%) |
Mar 08, 2006 | 17.60 | 17.60 | 17.20 | 17.60 | 107,968 | -0.20(-1.12%) |
Mar 07, 2006 | 17.80 | 18.10 | 17.80 | 17.80 | 94,307 | +0.25(+1.42%) |
Mar 06, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.55 | 17.80 | 17.50 | 17.55 | 63,975 | -0.15(-0.85%) |
Mar 02, 2006 | 17.70 | 18.10 | 17.55 | 17.70 | 124,091 | -1.25(-6.60%) |