Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.90 | 21.90 | 20.39 | 20.39 | 161,666 | -1.22(-5.65%) |
May 30, 2006 | 20.70 | 21.70 | 20.70 | 21.61 | 125,673 | +1.13(+5.53%) |
May 26, 2006 | 20.35 | 20.56 | 19.97 | 20.48 | 40,833 | +0.33(+1.64%) |
May 25, 2006 | 20.03 | 20.26 | 19.41 | 20.14 | 46,006 | +0.06(+0.31%) |
May 24, 2006 | 20.20 | 20.35 | 19.54 | 20.08 | 87,105 | +0.17(+0.83%) |
May 23, 2006 | 19.31 | 19.97 | 18.90 | 19.92 | 67,081 | +0.41(+2.09%) |
May 22, 2006 | 19.25 | 19.59 | 18.28 | 19.51 | 118,626 | +0.16(+0.82%) |
May 19, 2006 | 19.77 | 20.10 | 18.54 | 19.35 | 84,650 | +0.02(+0.11%) |
May 18, 2006 | 19.15 | 20.11 | 19.15 | 19.33 | 75,014 | -0.17(-0.85%) |
May 17, 2006 | 20.06 | 20.06 | 18.77 | 19.50 | 95,785 | -0.50(-2.52%) |
May 16, 2006 | 18.70 | 20.46 | 18.70 | 20.00 | 142,517 | +0.48(+2.44%) |
May 15, 2006 | 20.70 | 21.03 | 18.50 | 19.52 | 223,323 | -1.51(-7.18%) |
May 12, 2006 | 21.15 | 21.41 | 20.60 | 21.03 | 111,752 | -0.01(-0.03%) |
May 11, 2006 | 21.26 | 21.93 | 20.22 | 21.04 | 99,517 | -0.38(-1.77%) |
May 10, 2006 | 20.29 | 21.83 | 20.19 | 21.42 | 321,293 | +1.59(+8.04%) |
May 09, 2006 | 19.14 | 20.14 | 18.28 | 19.83 | 124,512 | +0.68(+3.57%) |
May 08, 2006 | 20.09 | 20.09 | 18.98 | 19.14 | 59,940 | -0.69(-3.48%) |
May 05, 2006 | 19.88 | 20.39 | 19.54 | 19.83 | 37,038 | -0.09(-0.45%) |
May 04, 2006 | 19.66 | 20.26 | 19.25 | 19.92 | 80,548 | +0.37(+1.87%) |
May 03, 2006 | 19.30 | 19.59 | 18.83 | 19.56 | 93,976 | +0.31(+1.61%) |
May 02, 2006 | 18.66 | 19.25 | 18.40 | 19.25 | 58,573 | +0.81(+4.42%) |
May 01, 2006 | 18.84 | 19.08 | 18.40 | 18.43 | 47,162 | -0.07(-0.37%) |
Apr 28, 2006 | 19.02 | 19.14 | 18.42 | 18.50 | 79,287 | -0.47(-2.47%) |
Apr 27, 2006 | 18.63 | 18.97 | 17.90 | 18.97 | 134,975 | +0.43(+2.34%) |
Apr 26, 2006 | 17.41 | 18.58 | 16.95 | 18.54 | 150,858 | +1.32(+7.65%) |
Apr 25, 2006 | 17.32 | 17.56 | 16.56 | 17.22 | 108,179 | +0.12(+0.69%) |
Apr 24, 2006 | 17.25 | 17.55 | 17.09 | 17.10 | 64,627 | -0.14(-0.84%) |
Apr 21, 2006 | 16.85 | 17.63 | 16.85 | 17.25 | 94,511 | +0.57(+3.39%) |
Apr 20, 2006 | 16.12 | 16.90 | 15.56 | 16.68 | 111,081 | +0.47(+2.89%) |
Apr 19, 2006 | 16.05 | 16.27 | 15.54 | 16.21 | 128,972 | -0.07(-0.42%) |
Apr 18, 2006 | 15.56 | 16.40 | 15.56 | 16.28 | 73,873 | -0.03(-0.21%) |
Apr 17, 2006 | 16.73 | 16.74 | 16.27 | 16.32 | 61,897 | -0.31(-1.87%) |
Apr 13, 2006 | 16.66 | 16.66 | 16.38 | 16.63 | 30,797 | +0.08(+0.50%) |
Apr 12, 2006 | 16.58 | 17.07 | 16.14 | 16.54 | 49,617 | -0.03(-0.21%) |
Apr 11, 2006 | 16.35 | 16.79 | 16.22 | 16.58 | 49,661 | +0.24(+1.48%) |
Apr 10, 2006 | 16.70 | 17.18 | 16.23 | 16.34 | 79,046 | -0.50(-2.95%) |
Apr 07, 2006 | 17.32 | 17.32 | 16.80 | 16.83 | 30,346 | -0.21(-1.21%) |
Apr 06, 2006 | 17.21 | 17.30 | 16.95 | 17.04 | 79,126 | -0.01(-0.04%) |
Apr 05, 2006 | 17.02 | 17.27 | 16.67 | 17.05 | 90,520 | -0.03(-0.20%) |
Apr 04, 2006 | 17.18 | 17.38 | 16.90 | 17.08 | 75,392 | -0.03(-0.19%) |
Apr 03, 2006 | 17.30 | 17.43 | 16.90 | 17.11 | 77,681 | +0.22(+1.30%) |
Mar 31, 2006 | 16.17 | 17.45 | 16.14 | 16.90 | 187,812 | +0.68(+4.17%) |
Mar 30, 2006 | 16.81 | 17.52 | 15.98 | 16.22 | 910,111 | -0.41(-2.45%) |
Mar 29, 2006 | 18.96 | 18.96 | 16.43 | 16.63 | 889,784 | -2.23(-11.82%) |
Mar 28, 2006 | 19.31 | 19.49 | 18.73 | 18.85 | 131,603 | -0.03(-0.15%) |
Mar 27, 2006 | 19.59 | 19.94 | 18.78 | 18.88 | 116,075 | -0.71(-3.63%) |
Mar 24, 2006 | 18.74 | 19.60 | 18.68 | 19.59 | 115,520 | +1.16(+6.29%) |
Mar 23, 2006 | 17.94 | 18.70 | 17.90 | 18.43 | 74,358 | +0.58(+3.25%) |
Mar 22, 2006 | 18.24 | 18.36 | 17.76 | 17.85 | 67,401 | -0.70(-3.76%) |
Mar 21, 2006 | 17.53 | 18.77 | 17.37 | 18.55 | 106,130 | +0.84(+4.75%) |
Mar 20, 2006 | 18.49 | 18.63 | 17.43 | 17.71 | 72,360 | -0.47(-2.58%) |
Mar 17, 2006 | 19.25 | 19.28 | 18.16 | 18.18 | 107,840 | -0.73(-3.87%) |
Mar 16, 2006 | 18.34 | 19.25 | 18.34 | 18.91 | 104,722 | +0.45(+2.43%) |
Mar 15, 2006 | 18.80 | 19.03 | 18.34 | 18.46 | 62,531 | -0.24(-1.29%) |
Mar 14, 2006 | 18.54 | 19.10 | 18.44 | 18.70 | 156,703 | +0.42(+2.30%) |
Mar 13, 2006 | 17.94 | 18.97 | 17.94 | 18.28 | 59,130 | +0.40(+2.24%) |
Mar 10, 2006 | 17.41 | 17.91 | 17.30 | 17.88 | 61,416 | +0.37(+2.09%) |
Mar 09, 2006 | 18.01 | 18.39 | 17.37 | 17.52 | 79,975 | -0.51(-2.83%) |
Mar 08, 2006 | 18.12 | 18.54 | 18.01 | 18.03 | 39,836 | -0.19(-1.02%) |
Mar 07, 2006 | 18.62 | 18.92 | 18.21 | 18.21 | 60,007 | -0.62(-3.30%) |
Mar 06, 2006 | 18.36 | 18.96 | 18.36 | 18.83 | 84,531 | +0.32(+1.75%) |
Mar 03, 2006 | 18.60 | 18.77 | 18.28 | 18.51 | 56,546 | -0.32(-1.72%) |
Mar 02, 2006 | 19.38 | 19.65 | 18.49 | 18.83 | 96,623 | +0.03(+0.18%) |