Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.12 | 30.70 | 30.11 | 30.57 | 354,057 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.95 | 30.12 | 224,022 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.22 | 30.39 | 348,860 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,309 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.84 | 30.40 | 590,905 | -0.09(-0.30%) |
May 23, 2006 | 30.97 | 31.11 | 30.39 | 30.49 | 642,875 | -0.33(-1.06%) |
May 22, 2006 | 30.89 | 31.13 | 30.36 | 30.81 | 851,306 | -0.17(-0.55%) |
May 19, 2006 | 30.89 | 31.15 | 30.41 | 30.98 | 303,745 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.89 | 309,938 | +0.05(+0.15%) |
May 17, 2006 | 30.88 | 30.94 | 30.48 | 30.85 | 395,300 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.70 | 30.88 | 161,879 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,549 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.59 | 30.83 | 442,958 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.59 | 31.09 | 392,204 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,774 | +0.33(+1.07%) |
May 09, 2006 | 29.66 | 30.53 | 29.62 | 30.42 | 200,470 | +0.75(+2.53%) |
May 08, 2006 | 29.66 | 29.71 | 29.39 | 29.67 | 132,909 | -0.10(-0.33%) |
May 05, 2006 | 29.57 | 29.93 | 29.51 | 29.77 | 106,040 | +0.35(+1.20%) |
May 04, 2006 | 29.37 | 29.66 | 29.22 | 29.42 | 78,286 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.37 | 117,208 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,858 | +0.36(+1.24%) |
May 01, 2006 | 29.97 | 29.97 | 29.07 | 29.14 | 303,303 | -0.83(-2.78%) |
Apr 28, 2006 | 28.80 | 30.84 | 28.80 | 29.97 | 456,669 | +0.67(+2.28%) |
Apr 27, 2006 | 29.75 | 30.09 | 29.15 | 29.30 | 234,195 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.75 | 29.89 | 226,123 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.74 | 29.86 | 208,320 | -0.25(-0.84%) |
Apr 24, 2006 | 30.70 | 30.81 | 29.60 | 30.12 | 308,611 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,410 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,225 | +0.21(+1.36%) |
Apr 19, 2006 | 15.23 | 15.52 | 15.13 | 15.46 | 260,069 | +0.23(+1.51%) |
Apr 18, 2006 | 14.66 | 15.23 | 14.67 | 15.23 | 316,461 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,340 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,674 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,175 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,465 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,895 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.85 | 14.64 | 14.84 | 303,193 | +0.16(+1.09%) |
Apr 06, 2006 | 14.85 | 14.85 | 14.65 | 14.68 | 159,668 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.89 | 82,709 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,110 | +0.22(+1.53%) |
Apr 03, 2006 | 14.98 | 14.99 | 14.58 | 14.65 | 226,454 | -0.31(-2.10%) |
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,282 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.94 | 14.73 | 14.79 | 140,870 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.64 | 14.88 | 203,455 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,621 | -0.05(-0.37%) |
Mar 27, 2006 | 14.75 | 14.80 | 14.67 | 14.70 | 213,849 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 208,542 | +0.03(+0.22%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,101 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.85 | 14.44 | 14.78 | 373,739 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,706 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,987 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,934 | -0.03(-0.20%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,943 | +0.35(+2.38%) |
Mar 15, 2006 | 14.76 | 14.77 | 14.60 | 14.73 | 151,043 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,101 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,974 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,212 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,744 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,678 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.75 | 13.81 | 103,718 | -0.18(-1.29%) |
Mar 06, 2006 | 14.21 | 14.26 | 13.94 | 14.00 | 141,092 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.21 | 186,648 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.09 | 149,274 | -0.14(-0.97%) |