Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.10 | 28.21 | 26.66 | 27.36 | 217,646 | -0.67(-2.39%) |
May 30, 2006 | 27.60 | 28.58 | 27.48 | 28.03 | 269,745 | +0.60(+2.19%) |
May 26, 2006 | 27.68 | 28.68 | 27.10 | 27.43 | 295,916 | +0.08(+0.29%) |
May 25, 2006 | 26.20 | 27.50 | 26.17 | 27.35 | 284,783 | +1.55(+6.01%) |
May 24, 2006 | 27.00 | 27.70 | 25.16 | 25.80 | 336,804 | -1.29(-4.76%) |
May 23, 2006 | 26.89 | 28.79 | 26.49 | 27.09 | 348,467 | +0.03(+0.11%) |
May 22, 2006 | 28.78 | 28.78 | 25.05 | 27.06 | 507,797 | -1.64(-5.71%) |
May 19, 2006 | 27.01 | 28.70 | 26.01 | 28.70 | 493,136 | +1.60(+5.90%) |
May 18, 2006 | 28.46 | 29.95 | 26.26 | 27.10 | 515,325 | -1.46(-5.11%) |
May 17, 2006 | 31.49 | 31.49 | 28.05 | 28.56 | 582,465 | -2.62(-8.40%) |
May 16, 2006 | 30.11 | 31.90 | 28.40 | 31.18 | 748,785 | +1.39(+4.67%) |
May 15, 2006 | 27.94 | 30.19 | 26.16 | 29.79 | 1,333,749 | +2.64(+9.72%) |
May 12, 2006 | 27.28 | 27.90 | 25.38 | 27.15 | 1,330,518 | +1.80(+7.10%) |
May 11, 2006 | 25.48 | 26.50 | 24.84 | 25.35 | 640,219 | +1.04(+4.28%) |
May 10, 2006 | 23.75 | 24.80 | 23.72 | 24.31 | 214,873 | +0.59(+2.49%) |
May 09, 2006 | 24.95 | 25.74 | 23.65 | 23.72 | 195,397 | -1.11(-4.47%) |
May 08, 2006 | 25.00 | 25.75 | 24.21 | 24.83 | 111,936 | -0.03(-0.12%) |
May 05, 2006 | 24.57 | 25.60 | 24.00 | 24.86 | 143,790 | +0.54(+2.22%) |
May 04, 2006 | 24.04 | 24.97 | 23.64 | 24.32 | 104,525 | +0.64(+2.70%) |
May 03, 2006 | 24.08 | 24.14 | 23.54 | 23.68 | 92,747 | -0.52(-2.15%) |
May 02, 2006 | 24.38 | 24.53 | 23.87 | 24.20 | 52,560 | +0.15(+0.62%) |
May 01, 2006 | 25.53 | 26.18 | 23.81 | 24.05 | 279,795 | -1.13(-4.49%) |
Apr 28, 2006 | 24.40 | 25.60 | 24.24 | 25.18 | 449,000 | +0.99(+4.09%) |
Apr 27, 2006 | 21.80 | 24.47 | 21.20 | 24.19 | 532,165 | +2.56(+11.84%) |
Apr 26, 2006 | 21.65 | 21.89 | 21.34 | 21.63 | 56,615 | -0.05(-0.23%) |
Apr 25, 2006 | 22.13 | 22.25 | 21.00 | 21.68 | 130,930 | -0.53(-2.39%) |
Apr 24, 2006 | 22.54 | 22.54 | 22.00 | 22.21 | 56,980 | -0.28(-1.24%) |
Apr 21, 2006 | 22.84 | 22.84 | 21.81 | 22.49 | 126,793 | +0.06(+0.27%) |
Apr 20, 2006 | 22.76 | 22.86 | 22.10 | 22.43 | 65,524 | -0.07(-0.31%) |
Apr 19, 2006 | 23.32 | 23.50 | 22.18 | 22.50 | 369,176 | -0.47(-2.05%) |
Apr 18, 2006 | 21.60 | 23.00 | 21.60 | 22.97 | 652,002 | +1.44(+6.69%) |
Apr 17, 2006 | 19.10 | 22.16 | 19.09 | 21.53 | 838,570 | +2.45(+12.84%) |
Apr 13, 2006 | 18.68 | 19.35 | 18.68 | 19.08 | 130,627 | +0.35(+1.87%) |
Apr 12, 2006 | 18.56 | 19.28 | 18.50 | 18.73 | 67,617 | +0.17(+0.92%) |
Apr 11, 2006 | 18.52 | 19.05 | 18.38 | 18.56 | 69,076 | -0.55(-2.85%) |
Apr 10, 2006 | 19.75 | 19.75 | 18.51 | 19.11 | 166,828 | -0.66(-3.36%) |
Apr 07, 2006 | 20.00 | 20.14 | 19.26 | 19.77 | 172,065 | +0.00(+0.00%) |
Apr 06, 2006 | 18.89 | 19.85 | 18.71 | 19.77 | 346,931 | +1.34(+7.27%) |
Apr 05, 2006 | 18.81 | 20.10 | 18.10 | 18.43 | 650,076 | +0.72(+4.07%) |
Apr 04, 2006 | 17.25 | 18.00 | 16.63 | 17.71 | 174,279 | +0.98(+5.86%) |
Apr 03, 2006 | 15.50 | 17.00 | 15.50 | 16.73 | 201,110 | +1.33(+8.64%) |
Mar 31, 2006 | 15.29 | 15.95 | 15.22 | 15.40 | 154,063 | +0.11(+0.72%) |
Mar 30, 2006 | 15.20 | 15.80 | 14.82 | 15.29 | 118,572 | +0.34(+2.27%) |
Mar 29, 2006 | 15.21 | 15.21 | 14.91 | 14.95 | 56,640 | -0.26(-1.71%) |
Mar 28, 2006 | 15.32 | 15.66 | 15.21 | 15.21 | 23,034 | -0.25(-1.62%) |
Mar 27, 2006 | 15.01 | 15.46 | 14.96 | 15.46 | 35,449 | +0.31(+2.05%) |
Mar 24, 2006 | 14.75 | 15.30 | 14.75 | 15.15 | 31,641 | +0.13(+0.87%) |
Mar 23, 2006 | 15.15 | 15.28 | 14.95 | 15.02 | 15,800 | +0.07(+0.47%) |
Mar 22, 2006 | 15.10 | 15.70 | 14.95 | 14.95 | 36,500 | -0.31(-2.03%) |
Mar 21, 2006 | 14.80 | 15.70 | 14.61 | 15.26 | 38,027 | +0.40(+2.69%) |
Mar 20, 2006 | 14.54 | 14.96 | 14.54 | 14.86 | 7,796 | +0.25(+1.71%) |
Mar 17, 2006 | 14.50 | 14.93 | 14.50 | 14.61 | 49,403 | +0.09(+0.62%) |
Mar 16, 2006 | 14.64 | 14.99 | 14.52 | 14.52 | 45,336 | -0.09(-0.62%) |
Mar 15, 2006 | 14.56 | 15.10 | 14.51 | 14.61 | 46,486 | +0.00(+0.00%) |
Mar 14, 2006 | 14.61 | 14.98 | 14.50 | 14.61 | 42,106 | -0.05(-0.34%) |
Mar 13, 2006 | 15.11 | 15.36 | 14.52 | 14.66 | 29,543 | -0.56(-3.68%) |
Mar 10, 2006 | 14.97 | 15.23 | 14.80 | 15.22 | 12,549 | +0.40(+2.70%) |
Mar 09, 2006 | 14.55 | 14.96 | 14.55 | 14.82 | 35,014 | +0.31(+2.14%) |
Mar 08, 2006 | 14.52 | 14.59 | 14.50 | 14.51 | 39,316 | -0.11(-0.75%) |
Mar 07, 2006 | 15.25 | 15.25 | 14.40 | 14.62 | 100,073 | -0.68(-4.44%) |
Mar 06, 2006 | 15.86 | 15.95 | 15.12 | 15.30 | 33,509 | -0.32(-2.05%) |
Mar 03, 2006 | 15.71 | 16.00 | 15.51 | 15.62 | 26,841 | -0.37(-2.31%) |
Mar 02, 2006 | 15.98 | 16.33 | 15.50 | 15.99 | 65,939 | +0.46(+2.96%) |