Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.96 | 22.67 | 21.88 | 22.36 | 681,940 | +0.53(+2.45%) |
May 30, 2006 | 22.48 | 22.64 | 21.59 | 21.82 | 214,616 | -0.89(-3.91%) |
May 26, 2006 | 22.82 | 23.06 | 22.57 | 22.71 | 118,494 | +0.06(+0.26%) |
May 25, 2006 | 22.97 | 23.03 | 22.43 | 22.65 | 152,710 | +0.04(+0.17%) |
May 24, 2006 | 22.31 | 22.92 | 21.60 | 22.61 | 190,959 | +0.30(+1.36%) |
May 23, 2006 | 22.65 | 23.60 | 22.18 | 22.31 | 340,436 | -0.33(-1.47%) |
May 22, 2006 | 22.21 | 22.82 | 21.58 | 22.64 | 233,893 | +0.12(+0.55%) |
May 19, 2006 | 21.68 | 22.64 | 20.82 | 22.52 | 337,537 | +0.72(+3.31%) |
May 18, 2006 | 22.82 | 22.90 | 21.75 | 21.80 | 130,314 | -0.97(-4.24%) |
May 17, 2006 | 23.44 | 23.56 | 22.72 | 22.76 | 88,878 | -0.65(-2.76%) |
May 16, 2006 | 23.29 | 24.25 | 23.27 | 23.41 | 151,332 | +0.24(+1.05%) |
May 15, 2006 | 23.17 | 23.43 | 22.39 | 23.17 | 219,672 | -0.26(-1.11%) |
May 12, 2006 | 24.01 | 24.18 | 23.10 | 23.43 | 175,421 | -0.69(-2.85%) |
May 11, 2006 | 24.79 | 24.97 | 23.96 | 24.11 | 135,403 | -0.74(-2.96%) |
May 10, 2006 | 25.62 | 25.67 | 24.70 | 24.85 | 246,078 | -0.70(-2.74%) |
May 09, 2006 | 25.77 | 25.82 | 25.34 | 25.55 | 85,085 | -0.09(-0.37%) |
May 08, 2006 | 25.49 | 25.98 | 25.30 | 25.64 | 177,457 | +0.32(+1.25%) |
May 05, 2006 | 25.59 | 25.64 | 25.32 | 25.33 | 113,555 | -0.31(-1.22%) |
May 04, 2006 | 24.90 | 25.64 | 24.90 | 25.64 | 147,710 | +0.57(+2.29%) |
May 03, 2006 | 25.00 | 25.10 | 24.75 | 25.07 | 253,448 | +0.09(+0.38%) |
May 02, 2006 | 24.54 | 25.00 | 24.46 | 24.97 | 186,067 | +0.55(+2.24%) |
May 01, 2006 | 25.05 | 25.53 | 24.15 | 24.43 | 190,243 | -0.50(-2.02%) |
Apr 28, 2006 | 25.00 | 25.22 | 24.45 | 24.93 | 200,045 | +0.04(+0.17%) |
Apr 27, 2006 | 24.72 | 24.96 | 24.17 | 24.89 | 412,038 | +0.05(+0.19%) |
Apr 26, 2006 | 25.52 | 25.64 | 24.72 | 24.84 | 281,305 | -0.58(-2.29%) |
Apr 25, 2006 | 25.31 | 25.75 | 25.00 | 25.42 | 230,405 | +0.12(+0.47%) |
Apr 24, 2006 | 26.28 | 26.82 | 24.88 | 25.30 | 260,739 | -0.80(-3.05%) |
Apr 21, 2006 | 26.91 | 26.91 | 25.73 | 26.10 | 312,617 | -0.44(-1.64%) |
Apr 20, 2006 | 26.29 | 26.84 | 26.01 | 26.53 | 259,176 | +0.42(+1.60%) |
Apr 19, 2006 | 25.90 | 26.21 | 25.73 | 26.11 | 368,197 | +0.14(+0.54%) |
Apr 18, 2006 | 22.65 | 26.63 | 23.39 | 25.97 | 1,572,225 | +3.32(+14.66%) |
Apr 17, 2006 | 23.11 | 23.44 | 22.51 | 22.65 | 86,674 | -0.29(-1.27%) |
Apr 13, 2006 | 23.26 | 23.52 | 22.87 | 22.94 | 183,147 | -0.50(-2.13%) |
Apr 12, 2006 | 22.62 | 23.47 | 22.51 | 23.44 | 132,483 | +0.82(+3.65%) |
Apr 11, 2006 | 23.48 | 23.48 | 22.62 | 22.62 | 75,294 | -0.65(-2.77%) |
Apr 10, 2006 | 23.58 | 23.87 | 23.21 | 23.26 | 86,761 | -0.37(-1.57%) |
Apr 07, 2006 | 24.03 | 24.03 | 23.23 | 23.64 | 111,442 | -0.17(-0.72%) |
Apr 06, 2006 | 24.22 | 24.48 | 23.72 | 23.81 | 169,071 | -0.28(-1.15%) |
Apr 05, 2006 | 23.26 | 24.10 | 23.14 | 24.08 | 206,488 | +0.95(+4.12%) |
Apr 04, 2006 | 23.59 | 23.59 | 23.11 | 23.13 | 116,987 | -0.14(-0.61%) |
Apr 03, 2006 | 23.36 | 23.82 | 23.25 | 23.27 | 222,026 | -0.09(-0.37%) |
Mar 31, 2006 | 23.26 | 23.43 | 22.98 | 23.36 | 469,864 | +0.25(+1.09%) |
Mar 30, 2006 | 23.48 | 23.69 | 23.10 | 23.11 | 214,946 | -0.19(-0.81%) |
Mar 29, 2006 | 23.54 | 23.78 | 23.27 | 23.29 | 218,762 | -0.06(-0.27%) |
Mar 28, 2006 | 23.70 | 23.82 | 23.12 | 23.36 | 161,463 | -0.32(-1.34%) |
Mar 27, 2006 | 23.39 | 23.68 | 23.16 | 23.67 | 227,468 | +0.44(+1.88%) |
Mar 24, 2006 | 22.65 | 23.24 | 22.55 | 23.24 | 349,404 | +0.70(+3.09%) |
Mar 23, 2006 | 22.26 | 22.64 | 22.01 | 22.54 | 338,321 | +0.41(+1.87%) |
Mar 22, 2006 | 21.36 | 22.18 | 21.22 | 22.13 | 291,995 | +0.77(+3.60%) |
Mar 21, 2006 | 20.94 | 22.15 | 20.66 | 21.36 | 197,841 | +0.50(+2.40%) |
Mar 20, 2006 | 20.75 | 21.26 | 20.45 | 20.86 | 161,678 | +0.49(+2.41%) |
Mar 17, 2006 | 20.09 | 20.41 | 19.94 | 20.37 | 411,804 | +0.33(+1.64%) |
Mar 16, 2006 | 19.90 | 20.08 | 19.75 | 20.04 | 84,629 | +0.23(+1.17%) |
Mar 15, 2006 | 19.69 | 19.82 | 19.32 | 19.81 | 68,443 | +0.18(+0.94%) |
Mar 14, 2006 | 19.23 | 19.73 | 19.07 | 19.62 | 103,868 | +0.63(+3.33%) |
Mar 13, 2006 | 19.28 | 19.28 | 18.79 | 18.99 | 97,734 | -0.24(-1.24%) |
Mar 10, 2006 | 18.74 | 19.27 | 18.70 | 19.23 | 94,294 | +0.52(+2.76%) |
Mar 09, 2006 | 18.85 | 19.11 | 18.59 | 18.71 | 113,422 | -0.14(-0.73%) |
Mar 08, 2006 | 18.93 | 19.02 | 18.67 | 18.85 | 68,298 | +0.06(+0.30%) |
Mar 07, 2006 | 18.69 | 18.85 | 18.62 | 18.79 | 79,879 | -0.05(-0.27%) |
Mar 06, 2006 | 19.05 | 19.22 | 18.76 | 18.84 | 51,590 | -0.26(-1.37%) |
Mar 03, 2006 | 19.04 | 19.23 | 18.84 | 19.11 | 123,297 | +0.00(+0.00%) |
Mar 02, 2006 | 19.24 | 19.24 | 18.92 | 19.11 | 83,689 | -0.11(-0.58%) |