Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.51 | 24.81 | 24.12 | 24.23 | 244,196 | +0.03(+0.12%) |
May 30, 2006 | 24.43 | 25.24 | 24.07 | 24.20 | 219,933 | -0.24(-0.99%) |
May 26, 2006 | 24.43 | 25.46 | 24.20 | 24.44 | 98,644 | +0.15(+0.64%) |
May 25, 2006 | 25.17 | 26.32 | 23.96 | 24.29 | 188,402 | -0.86(-3.43%) |
May 24, 2006 | 24.15 | 25.30 | 24.05 | 25.15 | 110,234 | +0.97(+4.00%) |
May 23, 2006 | 24.29 | 24.61 | 23.82 | 24.18 | 119,324 | +0.06(+0.24%) |
May 22, 2006 | 24.01 | 24.43 | 23.73 | 24.12 | 216,051 | -0.04(-0.16%) |
May 19, 2006 | 24.30 | 25.05 | 24.15 | 24.16 | 105,177 | -0.25(-1.03%) |
May 18, 2006 | 24.65 | 25.04 | 24.20 | 24.41 | 91,007 | -0.06(-0.24%) |
May 17, 2006 | 24.00 | 24.63 | 23.79 | 24.47 | 90,756 | +0.35(+1.44%) |
May 16, 2006 | 24.46 | 24.80 | 24.06 | 24.12 | 281,513 | -0.17(-0.72%) |
May 15, 2006 | 24.05 | 24.96 | 23.34 | 24.30 | 345,615 | +0.11(+0.44%) |
May 12, 2006 | 24.38 | 25.31 | 22.95 | 24.19 | 282,176 | -0.45(-1.85%) |
May 11, 2006 | 24.71 | 25.28 | 24.54 | 24.65 | 90,616 | -0.11(-0.43%) |
May 10, 2006 | 25.24 | 25.32 | 24.65 | 24.75 | 240,725 | -0.44(-1.73%) |
May 09, 2006 | 25.07 | 25.41 | 24.69 | 25.19 | 115,099 | +0.15(+0.58%) |
May 08, 2006 | 24.44 | 25.36 | 24.29 | 25.04 | 152,705 | +0.56(+2.29%) |
May 05, 2006 | 24.45 | 24.91 | 24.39 | 24.48 | 97,585 | +0.28(+1.16%) |
May 04, 2006 | 24.25 | 24.64 | 23.41 | 24.20 | 69,490 | -0.21(-0.87%) |
May 03, 2006 | 24.75 | 24.98 | 24.30 | 24.41 | 179,497 | -0.39(-1.56%) |
May 02, 2006 | 23.21 | 25.03 | 23.07 | 24.80 | 223,618 | +1.69(+7.33%) |
May 01, 2006 | 22.94 | 23.71 | 22.50 | 23.11 | 101,527 | +0.17(+0.76%) |
Apr 28, 2006 | 23.26 | 23.50 | 22.72 | 22.93 | 138,636 | -0.48(-2.07%) |
Apr 27, 2006 | 22.94 | 23.72 | 21.16 | 23.42 | 283,758 | +0.26(+1.13%) |
Apr 26, 2006 | 23.36 | 23.69 | 23.14 | 23.15 | 136,567 | -0.11(-0.46%) |
Apr 25, 2006 | 23.39 | 23.81 | 22.76 | 23.26 | 541,390 | -0.13(-0.54%) |
Apr 24, 2006 | 23.75 | 24.00 | 22.78 | 23.39 | 169,043 | -0.52(-2.19%) |
Apr 21, 2006 | 24.25 | 24.29 | 23.73 | 23.91 | 178,611 | -0.29(-1.20%) |
Apr 20, 2006 | 23.85 | 24.35 | 23.79 | 24.20 | 120,816 | +0.35(+1.46%) |
Apr 19, 2006 | 23.43 | 23.95 | 22.39 | 23.85 | 271,956 | +0.55(+2.37%) |
Apr 18, 2006 | 22.85 | 23.38 | 22.65 | 23.30 | 335,875 | +0.25(+1.09%) |
Apr 17, 2006 | 22.89 | 23.38 | 22.48 | 23.05 | 165,230 | -0.11(-0.46%) |
Apr 13, 2006 | 22.26 | 23.48 | 22.17 | 23.15 | 513,130 | +0.77(+3.46%) |
Apr 12, 2006 | 20.04 | 22.74 | 20.23 | 22.38 | 3,245,222 | +2.34(+11.69%) |
Apr 11, 2006 | 19.60 | 20.50 | 19.31 | 20.04 | 65,727 | +0.53(+2.73%) |
Apr 10, 2006 | 19.29 | 19.74 | 19.26 | 19.51 | 26,162 | +0.15(+0.75%) |
Apr 07, 2006 | 19.89 | 20.57 | 18.71 | 19.36 | 68,123 | -0.41(-2.06%) |
Apr 06, 2006 | 20.41 | 20.41 | 19.17 | 19.77 | 40,659 | -0.59(-2.90%) |
Apr 05, 2006 | 19.71 | 20.57 | 19.71 | 20.36 | 9,432 | +0.61(+3.09%) |
Apr 04, 2006 | 19.60 | 19.84 | 19.60 | 19.75 | 5,797 | -0.04(-0.20%) |
Apr 03, 2006 | 19.77 | 19.84 | 19.75 | 19.79 | 5,950 | -0.06(-0.29%) |
Mar 31, 2006 | 20.23 | 20.23 | 19.64 | 19.84 | 6,799 | -0.40(-1.96%) |
Mar 30, 2006 | 20.67 | 20.67 | 19.99 | 20.24 | 12,945 | -0.43(-2.06%) |
Mar 29, 2006 | 20.33 | 20.78 | 20.27 | 20.67 | 11,882 | +0.59(+2.94%) |
Mar 28, 2006 | 19.85 | 20.35 | 19.47 | 20.08 | 25,817 | +0.13(+0.63%) |
Mar 27, 2006 | 20.46 | 20.46 | 19.82 | 19.95 | 11,044 | -0.45(-2.18%) |
Mar 24, 2006 | 19.88 | 20.56 | 19.86 | 20.40 | 27,631 | +0.59(+2.98%) |
Mar 23, 2006 | 19.51 | 19.90 | 19.51 | 19.81 | 48,553 | -0.03(-0.15%) |
Mar 22, 2006 | 19.40 | 19.83 | 19.32 | 19.83 | 12,396 | +0.17(+0.89%) |
Mar 21, 2006 | 19.70 | 19.78 | 19.55 | 19.66 | 21,681 | -0.15(-0.73%) |
Mar 20, 2006 | 19.96 | 20.02 | 19.56 | 19.81 | 64,259 | -0.15(-0.78%) |
Mar 17, 2006 | 19.82 | 20.03 | 19.55 | 19.96 | 135,958 | +0.14(+0.68%) |
Mar 16, 2006 | 19.65 | 19.82 | 19.28 | 19.82 | 77,512 | +0.27(+1.39%) |
Mar 15, 2006 | 19.23 | 19.75 | 19.04 | 19.55 | 24,553 | +0.24(+1.25%) |
Mar 14, 2006 | 18.99 | 19.48 | 18.86 | 19.31 | 74,744 | +0.27(+1.42%) |
Mar 13, 2006 | 19.31 | 19.31 | 18.76 | 19.04 | 22,696 | -0.18(-0.96%) |
Mar 10, 2006 | 18.62 | 19.35 | 18.61 | 19.22 | 13,722 | +0.35(+1.85%) |
Mar 09, 2006 | 18.96 | 19.01 | 18.63 | 18.88 | 12,046 | +0.03(+0.15%) |
Mar 08, 2006 | 19.16 | 19.62 | 18.83 | 18.85 | 14,402 | -0.45(-2.36%) |
Mar 07, 2006 | 18.37 | 19.60 | 18.15 | 19.30 | 134,745 | +0.79(+4.29%) |
Mar 06, 2006 | 18.13 | 19.10 | 18.13 | 18.51 | 169,253 | +0.14(+0.74%) |
Mar 03, 2006 | 18.53 | 18.82 | 18.15 | 18.37 | 162,783 | -0.19(-1.04%) |
Mar 02, 2006 | 19.05 | 19.07 | 18.48 | 18.57 | 86,101 | -0.41(-2.14%) |