Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.72 | 20.63 | 19.37 | 20.61 | 194,069 | +1.00(+5.09%) |
May 30, 2006 | 20.62 | 20.74 | 19.61 | 19.62 | 125,813 | -1.18(-5.65%) |
May 26, 2006 | 20.89 | 20.89 | 20.61 | 20.79 | 40,758 | -0.03(-0.15%) |
May 25, 2006 | 21.13 | 21.13 | 20.36 | 20.82 | 67,869 | -0.21(-1.00%) |
May 24, 2006 | 20.11 | 21.13 | 20.10 | 21.03 | 77,092 | +0.56(+2.71%) |
May 23, 2006 | 20.62 | 20.91 | 20.46 | 20.48 | 96,653 | -0.05(-0.24%) |
May 22, 2006 | 21.00 | 21.27 | 20.27 | 20.52 | 218,203 | -0.71(-3.34%) |
May 19, 2006 | 20.28 | 21.23 | 20.23 | 21.23 | 114,188 | +0.96(+4.72%) |
May 18, 2006 | 20.40 | 20.61 | 20.25 | 20.28 | 61,881 | -0.17(-0.83%) |
May 17, 2006 | 20.16 | 20.48 | 19.72 | 20.44 | 104,428 | +0.06(+0.32%) |
May 16, 2006 | 20.40 | 20.91 | 20.11 | 20.38 | 152,187 | +0.08(+0.40%) |
May 15, 2006 | 20.70 | 20.70 | 20.10 | 20.30 | 70,424 | -0.56(-2.66%) |
May 12, 2006 | 20.98 | 21.23 | 20.75 | 20.85 | 71,518 | -0.36(-1.71%) |
May 11, 2006 | 21.67 | 21.72 | 21.06 | 21.22 | 74,621 | -0.50(-2.30%) |
May 10, 2006 | 21.41 | 21.81 | 21.24 | 21.72 | 167,845 | +0.21(+0.97%) |
May 09, 2006 | 21.52 | 21.93 | 21.02 | 21.51 | 178,094 | -0.09(-0.41%) |
May 08, 2006 | 20.77 | 21.75 | 20.75 | 21.60 | 251,656 | +0.42(+1.98%) |
May 05, 2006 | 20.13 | 21.23 | 20.13 | 21.18 | 186,929 | +0.50(+2.41%) |
May 04, 2006 | 20.48 | 20.93 | 20.42 | 20.68 | 134,994 | +0.30(+1.46%) |
May 03, 2006 | 20.33 | 20.52 | 20.02 | 20.38 | 112,994 | +0.05(+0.24%) |
May 02, 2006 | 18.98 | 20.65 | 18.98 | 20.33 | 372,862 | +0.96(+4.94%) |
May 01, 2006 | 19.58 | 19.77 | 19.18 | 19.37 | 116,744 | -0.35(-1.76%) |
Apr 28, 2006 | 19.32 | 19.72 | 18.75 | 19.72 | 327,126 | +0.28(+1.45%) |
Apr 27, 2006 | 18.42 | 19.78 | 17.13 | 19.44 | 346,065 | +0.69(+3.69%) |
Apr 26, 2006 | 17.71 | 18.87 | 17.50 | 18.75 | 275,909 | +1.45(+8.38%) |
Apr 25, 2006 | 17.11 | 17.34 | 17.03 | 17.30 | 57,406 | +0.00(+0.00%) |
Apr 24, 2006 | 17.22 | 17.37 | 17.18 | 17.30 | 101,007 | -0.13(-0.74%) |
Apr 21, 2006 | 17.45 | 17.53 | 17.16 | 17.43 | 94,597 | +0.06(+0.37%) |
Apr 20, 2006 | 17.48 | 17.50 | 17.21 | 17.36 | 28,264 | -0.18(-1.01%) |
Apr 19, 2006 | 17.71 | 17.71 | 17.22 | 17.54 | 72,283 | -0.16(-0.91%) |
Apr 18, 2006 | 17.15 | 17.70 | 17.14 | 17.70 | 64,103 | +0.55(+3.19%) |
Apr 17, 2006 | 17.17 | 17.41 | 17.09 | 17.15 | 61,194 | -0.02(-0.09%) |
Apr 13, 2006 | 16.93 | 17.35 | 16.79 | 17.17 | 15,387 | +0.24(+1.43%) |
Apr 12, 2006 | 17.02 | 16.98 | 16.81 | 16.93 | 51,268 | -0.09(-0.52%) |
Apr 11, 2006 | 17.43 | 17.59 | 16.77 | 17.02 | 41,341 | -0.27(-1.54%) |
Apr 10, 2006 | 16.77 | 17.39 | 16.72 | 17.28 | 116,936 | +0.57(+3.42%) |
Apr 07, 2006 | 17.35 | 17.60 | 16.63 | 16.71 | 110,883 | -0.76(-4.33%) |
Apr 06, 2006 | 17.16 | 17.75 | 16.89 | 17.47 | 256,095 | +0.17(+0.98%) |
Apr 05, 2006 | 16.52 | 17.35 | 16.52 | 17.30 | 204,976 | +0.76(+4.57%) |
Apr 04, 2006 | 17.43 | 17.76 | 16.35 | 16.54 | 151,520 | -0.96(-5.47%) |
Apr 03, 2006 | 17.79 | 17.84 | 17.45 | 17.50 | 80,828 | -0.47(-2.60%) |
Mar 31, 2006 | 18.28 | 18.42 | 17.30 | 17.97 | 161,290 | -0.33(-1.80%) |
Mar 30, 2006 | 18.03 | 18.30 | 18.02 | 18.30 | 78,265 | +0.19(+1.02%) |
Mar 29, 2006 | 17.58 | 18.19 | 17.57 | 18.11 | 141,639 | +0.63(+3.59%) |
Mar 28, 2006 | 17.55 | 17.56 | 17.01 | 17.48 | 98,649 | -0.15(-0.87%) |
Mar 27, 2006 | 17.49 | 17.68 | 17.48 | 17.64 | 59,040 | +0.02(+0.14%) |
Mar 24, 2006 | 17.70 | 17.92 | 17.55 | 17.61 | 97,821 | -0.02(-0.09%) |
Mar 23, 2006 | 17.51 | 17.80 | 17.48 | 17.63 | 65,226 | +0.05(+0.27%) |
Mar 22, 2006 | 17.64 | 17.73 | 16.90 | 17.58 | 138,031 | -0.16(-0.91%) |
Mar 21, 2006 | 18.16 | 18.16 | 17.74 | 17.74 | 88,161 | -0.37(-2.04%) |
Mar 20, 2006 | 17.98 | 18.30 | 17.81 | 18.11 | 85,604 | +0.06(+0.36%) |
Mar 17, 2006 | 17.31 | 18.16 | 17.22 | 18.05 | 178,039 | +0.80(+4.62%) |
Mar 16, 2006 | 17.74 | 17.80 | 17.14 | 17.25 | 98,191 | -0.50(-2.81%) |
Mar 15, 2006 | 17.53 | 17.81 | 17.25 | 17.75 | 106,165 | +0.16(+0.92%) |
Mar 14, 2006 | 17.18 | 17.61 | 17.12 | 17.59 | 86,373 | +0.24(+1.39%) |
Mar 13, 2006 | 17.20 | 17.50 | 17.20 | 17.35 | 30,624 | +0.15(+0.89%) |
Mar 10, 2006 | 16.84 | 17.19 | 16.80 | 17.19 | 61,547 | +0.29(+1.71%) |
Mar 09, 2006 | 16.90 | 17.15 | 16.90 | 16.90 | 126,223 | +0.06(+0.38%) |
Mar 08, 2006 | 17.05 | 17.31 | 16.80 | 16.84 | 86,836 | -0.33(-1.92%) |
Mar 07, 2006 | 17.30 | 17.31 | 16.93 | 17.17 | 26,770 | -0.23(-1.34%) |
Mar 06, 2006 | 17.41 | 17.72 | 17.18 | 17.40 | 36,372 | -0.13(-0.73%) |
Mar 03, 2006 | 17.50 | 17.59 | 16.99 | 17.53 | 41,720 | -0.20(-1.14%) |
Mar 02, 2006 | 17.68 | 17.84 | 17.49 | 17.73 | 49,742 | -0.03(-0.18%) |