Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.48 | 17.73 | 17.28 | 17.66 | 115,174 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.67 | 17.43 | 17.51 | 66,875 | -0.01(-0.05%) |
May 26, 2006 | 17.66 | 17.83 | 17.44 | 17.52 | 45,963 | -0.24(-1.33%) |
May 25, 2006 | 17.86 | 17.93 | 17.53 | 17.76 | 73,987 | +0.00(+0.00%) |
May 24, 2006 | 17.38 | 17.80 | 17.21 | 17.76 | 105,514 | +0.39(+2.22%) |
May 23, 2006 | 17.48 | 17.57 | 17.33 | 17.37 | 126,744 | -0.10(-0.59%) |
May 22, 2006 | 17.43 | 17.89 | 17.20 | 17.48 | 125,683 | +0.01(+0.05%) |
May 19, 2006 | 17.43 | 17.77 | 17.27 | 17.47 | 83,859 | +0.08(+0.43%) |
May 18, 2006 | 17.99 | 18.09 | 17.38 | 17.39 | 97,977 | -0.41(-2.33%) |
May 17, 2006 | 17.66 | 18.02 | 17.48 | 17.80 | 84,390 | -0.09(-0.53%) |
May 16, 2006 | 17.88 | 18.27 | 17.57 | 17.90 | 129,823 | +0.11(+0.64%) |
May 15, 2006 | 17.33 | 17.85 | 17.03 | 17.79 | 122,392 | -0.08(-0.42%) |
May 12, 2006 | 17.43 | 17.91 | 17.25 | 17.86 | 114,219 | +0.43(+2.49%) |
May 11, 2006 | 18.13 | 18.13 | 17.27 | 17.43 | 216,655 | -0.47(-2.63%) |
May 10, 2006 | 18.84 | 19.31 | 17.88 | 17.90 | 500,822 | -3.64(-16.89%) |
May 09, 2006 | 21.38 | 22.04 | 21.15 | 21.54 | 44,265 | -0.05(-0.22%) |
May 08, 2006 | 21.54 | 21.67 | 21.31 | 21.58 | 37,259 | -0.19(-0.87%) |
May 05, 2006 | 21.90 | 22.28 | 21.67 | 21.77 | 41,080 | +0.00(+0.00%) |
May 04, 2006 | 21.54 | 22.32 | 21.54 | 21.77 | 59,763 | +0.05(+0.22%) |
May 03, 2006 | 20.64 | 22.05 | 20.62 | 21.72 | 104,240 | +1.22(+5.97%) |
May 02, 2006 | 20.73 | 20.73 | 20.06 | 20.50 | 121,225 | -0.28(-1.36%) |
May 01, 2006 | 21.76 | 21.76 | 20.26 | 20.78 | 87,256 | -0.88(-4.05%) |
Apr 28, 2006 | 21.59 | 22.08 | 21.48 | 21.66 | 38,214 | -0.08(-0.35%) |
Apr 27, 2006 | 21.81 | 22.14 | 21.64 | 21.73 | 46,918 | -0.22(-0.99%) |
Apr 26, 2006 | 22.04 | 22.59 | 21.94 | 21.95 | 36,834 | -0.14(-0.64%) |
Apr 25, 2006 | 22.06 | 22.16 | 21.82 | 22.09 | 23,777 | -0.07(-0.30%) |
Apr 24, 2006 | 21.95 | 22.34 | 21.57 | 22.16 | 65,707 | -0.19(-0.84%) |
Apr 21, 2006 | 22.88 | 22.88 | 22.16 | 22.35 | 66,450 | -0.44(-1.94%) |
Apr 20, 2006 | 22.61 | 22.99 | 22.00 | 22.79 | 54,455 | -0.20(-0.86%) |
Apr 19, 2006 | 22.04 | 23.02 | 21.95 | 22.99 | 63,903 | +0.72(+3.21%) |
Apr 18, 2006 | 21.97 | 22.27 | 21.37 | 22.27 | 66,556 | +0.44(+2.03%) |
Apr 17, 2006 | 21.67 | 21.86 | 21.22 | 21.83 | 67,087 | +0.02(+0.09%) |
Apr 13, 2006 | 21.83 | 22.18 | 21.62 | 21.81 | 33,650 | -0.02(-0.09%) |
Apr 12, 2006 | 21.43 | 21.95 | 21.34 | 21.83 | 33,013 | +0.35(+1.62%) |
Apr 11, 2006 | 21.82 | 22.18 | 21.27 | 21.48 | 58,277 | -0.57(-2.61%) |
Apr 10, 2006 | 21.86 | 22.29 | 21.61 | 22.05 | 59,232 | +0.08(+0.34%) |
Apr 07, 2006 | 22.36 | 22.37 | 21.35 | 21.98 | 58,914 | -0.33(-1.48%) |
Apr 06, 2006 | 22.36 | 22.49 | 22.16 | 22.31 | 33,225 | +0.13(+0.59%) |
Apr 05, 2006 | 21.96 | 22.19 | 21.62 | 22.18 | 42,248 | +0.08(+0.34%) |
Apr 04, 2006 | 21.67 | 22.27 | 21.54 | 22.10 | 77,384 | +0.06(+0.26%) |
Apr 03, 2006 | 22.55 | 22.56 | 21.57 | 22.04 | 88,530 | -0.51(-2.26%) |
Mar 31, 2006 | 22.04 | 22.55 | 22.04 | 22.55 | 52,438 | +0.40(+1.79%) |
Mar 30, 2006 | 21.90 | 22.47 | 21.87 | 22.16 | 44,795 | +0.16(+0.73%) |
Mar 29, 2006 | 21.34 | 22.11 | 21.31 | 22.00 | 58,489 | +0.37(+1.70%) |
Mar 28, 2006 | 21.57 | 21.86 | 21.49 | 21.63 | 61,992 | -0.26(-1.20%) |
Mar 27, 2006 | 21.95 | 22.07 | 21.76 | 21.89 | 34,286 | +0.06(+0.26%) |
Mar 24, 2006 | 21.90 | 22.13 | 21.67 | 21.84 | 32,270 | +0.07(+0.30%) |
Mar 23, 2006 | 21.90 | 21.90 | 21.26 | 21.77 | 50,103 | +0.10(+0.48%) |
Mar 22, 2006 | 21.05 | 21.95 | 21.05 | 21.67 | 79,189 | +0.39(+1.81%) |
Mar 21, 2006 | 21.53 | 22.04 | 21.19 | 21.28 | 73,881 | -0.24(-1.09%) |
Mar 20, 2006 | 21.62 | 21.67 | 20.91 | 21.52 | 101,056 | -0.34(-1.55%) |
Mar 17, 2006 | 21.66 | 22.00 | 21.38 | 21.86 | 184,279 | +0.27(+1.27%) |
Mar 16, 2006 | 20.77 | 21.67 | 20.77 | 21.58 | 120,588 | +0.76(+3.67%) |
Mar 15, 2006 | 20.73 | 20.95 | 20.73 | 20.82 | 107,956 | +0.06(+0.27%) |
Mar 14, 2006 | 20.73 | 20.84 | 20.69 | 20.76 | 131,946 | +0.03(+0.14%) |
Mar 13, 2006 | 21.09 | 21.20 | 20.72 | 20.73 | 52,544 | -0.13(-0.63%) |
Mar 10, 2006 | 20.91 | 20.91 | 20.53 | 20.87 | 47,662 | +0.08(+0.41%) |
Mar 09, 2006 | 20.63 | 20.90 | 20.63 | 20.78 | 232,790 | +0.21(+1.01%) |
Mar 08, 2006 | 20.25 | 20.72 | 20.25 | 20.57 | 184,491 | +0.15(+0.74%) |
Mar 07, 2006 | 20.35 | 20.56 | 20.07 | 20.42 | 143,410 | +0.24(+1.21%) |
Mar 06, 2006 | 20.25 | 20.34 | 19.78 | 20.18 | 70,590 | -0.08(-0.37%) |
Mar 03, 2006 | 20.29 | 20.65 | 20.03 | 20.25 | 80,675 | -0.02(-0.09%) |
Mar 02, 2006 | 20.25 | 20.49 | 20.11 | 20.27 | 65,813 | -0.12(-0.60%) |