Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.41 | 26.79 | 24.35 | 25.26 | 221,377 | -1.26(-4.75%) |
May 30, 2006 | 26.75 | 26.87 | 26.35 | 26.52 | 149,189 | -0.19(-0.72%) |
May 26, 2006 | 26.43 | 27.00 | 26.40 | 26.72 | 148,409 | +0.21(+0.78%) |
May 25, 2006 | 26.10 | 26.74 | 25.99 | 26.51 | 191,592 | +0.79(+3.08%) |
May 24, 2006 | 26.60 | 27.14 | 25.39 | 25.72 | 272,885 | -0.81(-3.04%) |
May 23, 2006 | 25.49 | 27.25 | 25.41 | 26.52 | 490,751 | +1.54(+6.15%) |
May 22, 2006 | 24.05 | 25.31 | 23.83 | 24.99 | 232,173 | +0.91(+3.77%) |
May 19, 2006 | 24.60 | 24.96 | 23.30 | 24.08 | 190,421 | +0.05(+0.22%) |
May 18, 2006 | 22.43 | 25.03 | 22.43 | 24.03 | 279,648 | +1.89(+8.54%) |
May 17, 2006 | 21.60 | 22.23 | 21.47 | 22.13 | 103,535 | +0.35(+1.59%) |
May 16, 2006 | 20.75 | 22.26 | 20.75 | 21.79 | 118,363 | +1.11(+5.35%) |
May 15, 2006 | 20.91 | 20.99 | 19.97 | 20.68 | 187,559 | -1.11(-5.11%) |
May 12, 2006 | 22.30 | 22.48 | 21.57 | 21.80 | 84,545 | -0.65(-2.91%) |
May 11, 2006 | 23.49 | 23.67 | 21.91 | 22.45 | 93,910 | -1.04(-4.42%) |
May 10, 2006 | 23.52 | 23.77 | 23.26 | 23.49 | 47,865 | -0.08(-0.33%) |
May 09, 2006 | 23.83 | 24.17 | 23.38 | 23.56 | 82,984 | -0.28(-1.19%) |
May 08, 2006 | 23.56 | 24.21 | 23.40 | 23.85 | 171,301 | +0.63(+2.72%) |
May 05, 2006 | 23.91 | 24.37 | 23.06 | 23.22 | 106,266 | -0.77(-3.21%) |
May 04, 2006 | 22.96 | 24.13 | 22.96 | 23.99 | 113,680 | +0.88(+3.79%) |
May 03, 2006 | 22.40 | 23.65 | 22.40 | 23.11 | 175,203 | +0.63(+2.80%) |
May 02, 2006 | 22.11 | 22.60 | 21.91 | 22.48 | 75,180 | +0.24(+1.07%) |
May 01, 2006 | 22.60 | 22.63 | 21.91 | 22.24 | 120,183 | -0.38(-1.70%) |
Apr 28, 2006 | 21.74 | 23.02 | 21.73 | 22.63 | 157,383 | +0.88(+4.07%) |
Apr 27, 2006 | 20.76 | 22.27 | 20.76 | 21.74 | 201,087 | +1.11(+5.37%) |
Apr 26, 2006 | 20.37 | 21.43 | 20.14 | 20.64 | 128,898 | +0.26(+1.28%) |
Apr 25, 2006 | 19.27 | 21.36 | 19.11 | 20.37 | 252,594 | +0.97(+4.99%) |
Apr 24, 2006 | 17.87 | 19.91 | 17.70 | 19.41 | 184,698 | +2.15(+12.48%) |
Apr 21, 2006 | 17.80 | 17.81 | 17.11 | 17.25 | 59,701 | -0.16(-0.93%) |
Apr 20, 2006 | 17.11 | 17.87 | 17.11 | 17.41 | 151,530 | +0.52(+3.05%) |
Apr 19, 2006 | 16.20 | 17.03 | 16.18 | 16.90 | 74,269 | +0.69(+4.27%) |
Apr 18, 2006 | 16.15 | 16.43 | 15.78 | 16.21 | 52,547 | +0.06(+0.38%) |
Apr 17, 2006 | 15.68 | 16.30 | 15.61 | 16.15 | 143,206 | +0.56(+3.60%) |
Apr 13, 2006 | 15.21 | 15.60 | 15.18 | 15.58 | 29,525 | +0.38(+2.48%) |
Apr 12, 2006 | 14.88 | 15.21 | 14.55 | 15.21 | 49,686 | +0.33(+2.22%) |
Apr 11, 2006 | 16.15 | 16.15 | 14.16 | 14.88 | 242,839 | -1.63(-9.87%) |
Apr 10, 2006 | 16.34 | 17.30 | 16.34 | 16.51 | 266,772 | +0.35(+2.14%) |
Apr 07, 2006 | 16.22 | 16.30 | 16.01 | 16.16 | 126,297 | +0.05(+0.29%) |
Apr 06, 2006 | 16.15 | 16.57 | 16.05 | 16.11 | 376,810 | -0.04(-0.24%) |
Apr 05, 2006 | 16.27 | 16.63 | 16.05 | 16.15 | 122,265 | -0.27(-1.64%) |
Apr 04, 2006 | 16.59 | 16.79 | 16.01 | 16.42 | 129,548 | +0.25(+1.52%) |
Apr 03, 2006 | 15.38 | 16.24 | 15.38 | 16.18 | 316,198 | +0.80(+5.20%) |
Mar 31, 2006 | 15.35 | 15.41 | 15.18 | 15.38 | 106,916 | +0.06(+0.40%) |
Mar 30, 2006 | 15.38 | 15.66 | 15.11 | 15.31 | 82,984 | -0.06(-0.40%) |
Mar 29, 2006 | 15.38 | 16.11 | 15.38 | 15.38 | 127,337 | +0.00(+0.00%) |
Mar 28, 2006 | 15.25 | 15.73 | 15.25 | 15.38 | 132,930 | +0.12(+0.81%) |
Mar 27, 2006 | 15.34 | 15.38 | 15.16 | 15.25 | 90,137 | -0.23(-1.49%) |
Mar 24, 2006 | 15.08 | 15.76 | 15.08 | 15.48 | 180,015 | +0.29(+1.92%) |
Mar 23, 2006 | 14.67 | 15.45 | 14.62 | 15.19 | 49,816 | +0.62(+4.22%) |
Mar 22, 2006 | 14.38 | 14.95 | 14.18 | 14.58 | 57,620 | +0.32(+2.27%) |
Mar 21, 2006 | 14.30 | 14.45 | 14.25 | 14.25 | 23,412 | -0.18(-1.28%) |
Mar 20, 2006 | 14.50 | 14.58 | 14.38 | 14.44 | 30,696 | -0.22(-1.47%) |
Mar 17, 2006 | 14.72 | 14.72 | 14.62 | 14.65 | 5,072 | -0.03(-0.21%) |
Mar 16, 2006 | 14.64 | 14.75 | 14.62 | 14.68 | 4,032 | +0.12(+0.84%) |
Mar 15, 2006 | 14.57 | 14.61 | 14.45 | 14.56 | 45,134 | -0.06(-0.42%) |
Mar 14, 2006 | 14.34 | 14.65 | 14.32 | 14.62 | 40,061 | +0.28(+1.98%) |
Mar 13, 2006 | 14.36 | 14.56 | 14.19 | 14.34 | 36,549 | +0.14(+0.97%) |
Mar 10, 2006 | 14.10 | 14.30 | 13.95 | 14.20 | 15,868 | -0.02(-0.16%) |
Mar 09, 2006 | 14.35 | 14.56 | 14.00 | 14.22 | 25,883 | -0.28(-1.96%) |
Mar 08, 2006 | 13.95 | 14.61 | 13.93 | 14.51 | 30,566 | +0.65(+4.66%) |
Mar 07, 2006 | 14.15 | 14.15 | 13.65 | 13.86 | 56,840 | -0.38(-2.65%) |
Mar 06, 2006 | 14.95 | 14.96 | 14.03 | 14.24 | 109,778 | -0.86(-5.70%) |
Mar 03, 2006 | 15.00 | 15.30 | 14.99 | 15.10 | 39,671 | +0.28(+1.87%) |
Mar 02, 2006 | 15.15 | 15.56 | 14.77 | 14.82 | 45,264 | -0.28(-1.88%) |