Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.52 | 20.09 | 19.26 | 20.00 | 95,775 | +0.72(+3.73%) |
May 30, 2006 | 19.82 | 20.05 | 19.28 | 19.28 | 65,184 | -0.72(-3.60%) |
May 26, 2006 | 20.04 | 20.04 | 19.70 | 20.00 | 62,261 | +0.00(+0.00%) |
May 25, 2006 | 19.81 | 20.17 | 19.81 | 20.00 | 115,815 | +0.29(+1.47%) |
May 24, 2006 | 20.04 | 20.11 | 19.27 | 19.71 | 169,753 | -0.30(-1.50%) |
May 23, 2006 | 19.31 | 20.09 | 19.31 | 20.01 | 374,998 | +0.84(+4.38%) |
May 22, 2006 | 18.72 | 19.35 | 18.24 | 19.17 | 235,489 | +0.41(+2.16%) |
May 19, 2006 | 18.39 | 18.82 | 18.05 | 18.77 | 243,210 | +0.62(+3.45%) |
May 18, 2006 | 17.21 | 18.42 | 17.18 | 18.14 | 283,514 | +1.13(+6.64%) |
May 17, 2006 | 17.19 | 17.32 | 16.74 | 17.01 | 131,736 | -0.09(-0.53%) |
May 16, 2006 | 17.15 | 17.64 | 16.69 | 17.10 | 150,565 | -0.07(-0.41%) |
May 15, 2006 | 18.23 | 18.30 | 16.82 | 17.17 | 250,524 | -1.24(-6.74%) |
May 12, 2006 | 18.69 | 18.89 | 18.19 | 18.41 | 98,689 | -0.33(-1.76%) |
May 11, 2006 | 19.90 | 19.90 | 18.74 | 18.74 | 120,333 | -1.16(-5.83%) |
May 10, 2006 | 19.57 | 20.04 | 19.18 | 19.90 | 92,772 | +0.47(+2.42%) |
May 09, 2006 | 19.59 | 19.85 | 18.98 | 19.43 | 64,429 | -0.03(-0.15%) |
May 08, 2006 | 19.78 | 19.78 | 19.19 | 19.46 | 64,065 | -0.09(-0.46%) |
May 05, 2006 | 18.54 | 19.72 | 18.50 | 19.55 | 175,925 | +1.08(+5.85%) |
May 04, 2006 | 18.40 | 18.78 | 17.87 | 18.47 | 184,659 | -0.33(-1.76%) |
May 03, 2006 | 19.30 | 19.61 | 18.72 | 18.80 | 136,235 | -0.80(-4.08%) |
May 02, 2006 | 19.04 | 19.89 | 19.00 | 19.60 | 152,064 | +0.56(+2.94%) |
May 01, 2006 | 19.41 | 19.76 | 18.93 | 19.04 | 66,505 | -0.37(-1.91%) |
Apr 28, 2006 | 19.76 | 20.00 | 19.26 | 19.41 | 47,800 | -0.44(-2.22%) |
Apr 27, 2006 | 19.49 | 20.06 | 19.26 | 19.85 | 54,965 | +0.42(+2.16%) |
Apr 26, 2006 | 19.75 | 20.00 | 19.16 | 19.43 | 66,910 | -0.39(-1.97%) |
Apr 25, 2006 | 19.82 | 20.05 | 19.26 | 19.82 | 120,902 | +0.14(+0.71%) |
Apr 24, 2006 | 19.93 | 20.19 | 19.68 | 19.68 | 110,634 | -0.23(-1.16%) |
Apr 21, 2006 | 20.30 | 20.45 | 19.50 | 19.91 | 93,642 | -0.35(-1.73%) |
Apr 20, 2006 | 19.60 | 20.98 | 19.60 | 20.26 | 199,436 | +0.43(+2.17%) |
Apr 19, 2006 | 20.19 | 20.47 | 19.64 | 19.83 | 128,777 | -0.36(-1.78%) |
Apr 18, 2006 | 18.53 | 20.30 | 18.53 | 20.19 | 221,149 | +1.85(+10.09%) |
Apr 17, 2006 | 18.03 | 18.50 | 17.90 | 18.34 | 102,870 | +0.44(+2.46%) |
Apr 13, 2006 | 17.51 | 18.36 | 17.51 | 17.90 | 90,168 | +0.50(+2.87%) |
Apr 12, 2006 | 16.90 | 17.49 | 16.84 | 17.40 | 43,310 | +0.50(+2.96%) |
Apr 11, 2006 | 16.88 | 17.34 | 16.75 | 16.90 | 100,869 | +0.02(+0.12%) |
Apr 10, 2006 | 17.73 | 17.73 | 16.61 | 16.88 | 117,928 | -0.66(-3.76%) |
Apr 07, 2006 | 17.49 | 17.71 | 17.45 | 17.54 | 125,161 | +0.05(+0.29%) |
Apr 06, 2006 | 18.20 | 18.36 | 17.34 | 17.49 | 227,136 | -0.75(-4.11%) |
Apr 05, 2006 | 18.24 | 18.50 | 17.00 | 18.24 | 257,435 | -0.03(-0.16%) |
Apr 04, 2006 | 18.60 | 19.00 | 17.81 | 18.27 | 297,930 | -1.38(-7.02%) |
Apr 03, 2006 | 19.65 | 20.25 | 19.40 | 19.65 | 124,820 | +0.14(+0.72%) |
Mar 31, 2006 | 19.40 | 19.70 | 18.77 | 19.51 | 71,698 | +0.06(+0.31%) |
Mar 30, 2006 | 19.60 | 20.36 | 19.37 | 19.45 | 114,548 | -0.16(-0.82%) |
Mar 29, 2006 | 19.13 | 19.80 | 18.98 | 19.61 | 138,277 | +0.55(+2.89%) |
Mar 28, 2006 | 18.11 | 19.10 | 17.95 | 19.06 | 155,769 | +0.86(+4.73%) |
Mar 27, 2006 | 18.70 | 18.70 | 17.72 | 18.20 | 178,006 | -0.41(-2.20%) |
Mar 24, 2006 | 18.12 | 18.80 | 17.90 | 18.61 | 149,074 | +0.44(+2.42%) |
Mar 23, 2006 | 18.39 | 18.64 | 18.15 | 18.17 | 61,000 | -0.18(-0.98%) |
Mar 22, 2006 | 18.61 | 18.78 | 18.25 | 18.35 | 65,400 | -0.17(-0.92%) |
Mar 21, 2006 | 18.25 | 18.77 | 17.85 | 18.52 | 77,400 | +0.19(+1.04%) |
Mar 20, 2006 | 18.56 | 18.56 | 17.86 | 18.33 | 106,990 | +0.66(+3.74%) |
Mar 17, 2006 | 18.06 | 18.20 | 17.55 | 17.67 | 58,656 | -0.41(-2.27%) |
Mar 16, 2006 | 17.50 | 18.17 | 17.32 | 18.08 | 343,846 | +0.58(+3.31%) |
Mar 15, 2006 | 17.60 | 17.72 | 17.32 | 17.50 | 131,239 | +0.00(+0.00%) |
Mar 14, 2006 | 16.88 | 17.62 | 16.76 | 17.50 | 270,456 | +0.59(+3.49%) |
Mar 13, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 77,708 | -0.20(-1.17%) |
Mar 10, 2006 | 17.11 | 17.23 | 16.81 | 17.11 | 86,276 | -0.14(-0.81%) |
Mar 09, 2006 | 17.49 | 17.60 | 17.11 | 17.25 | 102,714 | -0.25(-1.43%) |
Mar 08, 2006 | 17.74 | 17.85 | 17.35 | 17.50 | 113,620 | -0.25(-1.41%) |
Mar 07, 2006 | 18.05 | 18.21 | 17.55 | 17.75 | 96,007 | -0.44(-2.42%) |
Mar 06, 2006 | 18.53 | 18.70 | 18.10 | 18.19 | 116,931 | -0.34(-1.83%) |
Mar 03, 2006 | 19.07 | 19.07 | 18.42 | 18.53 | 79,012 | -0.57(-2.98%) |
Mar 02, 2006 | 19.08 | 19.25 | 18.47 | 19.10 | 171,729 | +0.11(+0.58%) |