Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.46 | 20.02 | 19.46 | 19.86 | 340,775 | +0.35(+1.80%) |
May 30, 2006 | 19.90 | 20.19 | 19.45 | 19.51 | 348,747 | -0.50(-2.48%) |
May 26, 2006 | 20.45 | 20.54 | 19.84 | 20.00 | 332,174 | -0.40(-1.94%) |
May 25, 2006 | 20.29 | 20.56 | 19.84 | 20.40 | 594,130 | +0.42(+2.12%) |
May 24, 2006 | 19.95 | 20.76 | 19.17 | 19.98 | 1,105,737 | -0.03(-0.13%) |
May 23, 2006 | 19.90 | 21.12 | 19.90 | 20.00 | 1,238,673 | +0.17(+0.83%) |
May 22, 2006 | 18.65 | 20.40 | 18.30 | 19.84 | 2,869,054 | +2.52(+14.57%) |
May 19, 2006 | 17.14 | 17.53 | 16.96 | 17.31 | 245,919 | +0.17(+0.96%) |
May 18, 2006 | 17.53 | 17.62 | 17.15 | 17.15 | 203,440 | -0.27(-1.56%) |
May 17, 2006 | 17.52 | 17.72 | 17.36 | 17.42 | 218,124 | -0.20(-1.16%) |
May 16, 2006 | 17.95 | 18.11 | 17.59 | 17.62 | 363,076 | -0.22(-1.22%) |
May 15, 2006 | 18.06 | 18.09 | 17.66 | 17.84 | 338,556 | -0.37(-2.03%) |
May 12, 2006 | 18.60 | 18.69 | 18.16 | 18.21 | 404,942 | -0.46(-2.48%) |
May 11, 2006 | 19.23 | 19.34 | 18.64 | 18.67 | 490,354 | -0.52(-2.69%) |
May 10, 2006 | 19.15 | 19.32 | 19.08 | 19.19 | 534,595 | -0.07(-0.34%) |
May 09, 2006 | 19.30 | 19.38 | 19.18 | 19.26 | 619,324 | -0.02(-0.10%) |
May 08, 2006 | 19.09 | 19.32 | 19.09 | 19.28 | 249,623 | +0.07(+0.38%) |
May 05, 2006 | 19.43 | 19.45 | 19.06 | 19.20 | 439,935 | -0.07(-0.38%) |
May 04, 2006 | 18.59 | 19.31 | 18.56 | 19.28 | 683,781 | +0.69(+3.70%) |
May 03, 2006 | 18.10 | 18.63 | 17.89 | 18.59 | 459,153 | +0.43(+2.36%) |
May 02, 2006 | 18.32 | 18.47 | 17.80 | 18.16 | 1,914,885 | -0.15(-0.79%) |
May 01, 2006 | 18.71 | 18.83 | 18.23 | 18.30 | 387,856 | -0.49(-2.60%) |
Apr 28, 2006 | 18.74 | 18.92 | 18.62 | 18.79 | 308,059 | -0.05(-0.25%) |
Apr 27, 2006 | 18.40 | 19.08 | 18.40 | 18.84 | 408,972 | +0.30(+1.64%) |
Apr 26, 2006 | 18.87 | 18.87 | 18.36 | 18.54 | 818,664 | -0.35(-1.85%) |
Apr 25, 2006 | 18.98 | 19.01 | 18.73 | 18.89 | 248,952 | +0.03(+0.18%) |
Apr 24, 2006 | 19.07 | 19.21 | 18.67 | 18.85 | 472,948 | -0.28(-1.45%) |
Apr 21, 2006 | 19.29 | 19.29 | 19.01 | 19.13 | 979,001 | -0.04(-0.21%) |
Apr 20, 2006 | 19.06 | 19.28 | 18.96 | 19.17 | 787,446 | +0.22(+1.15%) |
Apr 19, 2006 | 18.77 | 19.03 | 18.53 | 18.95 | 538,321 | +0.18(+0.95%) |
Apr 18, 2006 | 18.46 | 18.87 | 18.46 | 18.77 | 557,488 | +0.26(+1.43%) |
Apr 17, 2006 | 18.73 | 18.95 | 18.10 | 18.51 | 671,667 | -0.27(-1.44%) |
Apr 13, 2006 | 18.73 | 18.79 | 18.53 | 18.78 | 385,794 | +0.07(+0.39%) |
Apr 12, 2006 | 19.04 | 18.99 | 18.56 | 18.71 | 670,563 | -0.34(-1.77%) |
Apr 11, 2006 | 19.42 | 19.57 | 18.99 | 19.04 | 1,000,832 | -0.33(-1.70%) |
Apr 10, 2006 | 19.39 | 19.43 | 19.23 | 19.38 | 550,093 | -0.04(-0.20%) |
Apr 07, 2006 | 19.51 | 19.72 | 19.36 | 19.41 | 698,483 | -0.06(-0.31%) |
Apr 06, 2006 | 19.42 | 19.64 | 19.34 | 19.47 | 620,970 | +0.05(+0.27%) |
Apr 05, 2006 | 19.49 | 19.51 | 19.32 | 19.42 | 445,588 | -0.06(-0.30%) |
Apr 04, 2006 | 19.30 | 19.61 | 19.20 | 19.48 | 813,158 | +0.16(+0.82%) |
Apr 03, 2006 | 19.52 | 19.93 | 19.10 | 19.32 | 869,361 | +0.05(+0.27%) |
Mar 31, 2006 | 19.44 | 19.44 | 19.17 | 19.27 | 557,570 | -0.07(-0.34%) |
Mar 30, 2006 | 19.16 | 19.43 | 19.14 | 19.34 | 452,290 | +0.24(+1.25%) |
Mar 29, 2006 | 19.02 | 19.19 | 18.93 | 19.10 | 341,035 | +0.08(+0.42%) |
Mar 28, 2006 | 19.18 | 19.22 | 18.84 | 19.02 | 349,838 | -0.23(-1.20%) |
Mar 27, 2006 | 19.14 | 19.39 | 19.08 | 19.25 | 490,189 | +0.03(+0.14%) |
Mar 24, 2006 | 19.38 | 19.65 | 19.10 | 19.22 | 649,344 | -0.11(-0.55%) |
Mar 23, 2006 | 19.82 | 19.87 | 19.26 | 19.33 | 531,799 | -0.56(-2.82%) |
Mar 22, 2006 | 19.04 | 19.98 | 19.00 | 19.89 | 730,107 | +0.84(+4.40%) |
Mar 21, 2006 | 19.76 | 19.83 | 19.02 | 19.05 | 1,410,502 | -0.79(-3.96%) |
Mar 20, 2006 | 19.82 | 19.93 | 19.55 | 19.84 | 1,025,996 | -0.09(-0.46%) |
Mar 17, 2006 | 19.89 | 20.09 | 19.65 | 19.93 | 818,850 | +0.11(+0.57%) |
Mar 16, 2006 | 19.69 | 19.88 | 19.46 | 19.82 | 888,394 | +0.22(+1.15%) |
Mar 15, 2006 | 19.23 | 19.63 | 19.10 | 19.59 | 942,590 | +0.27(+1.40%) |
Mar 14, 2006 | 19.55 | 19.80 | 19.00 | 19.32 | 996,648 | -0.32(-1.61%) |
Mar 13, 2006 | 20.46 | 20.50 | 19.49 | 19.64 | 1,145,091 | -0.90(-4.37%) |
Mar 10, 2006 | 20.17 | 20.95 | 20.17 | 20.54 | 737,203 | +0.15(+0.71%) |
Mar 09, 2006 | 20.17 | 21.70 | 19.99 | 20.39 | 3,376,868 | -0.99(-4.63%) |
Mar 08, 2006 | 21.37 | 21.52 | 21.07 | 21.38 | 798,303 | +0.05(+0.25%) |
Mar 07, 2006 | 21.63 | 21.80 | 21.33 | 21.33 | 596,653 | -0.48(-2.18%) |
Mar 06, 2006 | 21.55 | 22.09 | 21.31 | 21.81 | 587,283 | +0.26(+1.23%) |
Mar 03, 2006 | 21.81 | 21.86 | 21.36 | 21.54 | 381,148 | -0.32(-1.45%) |
Mar 02, 2006 | 21.34 | 21.89 | 21.04 | 21.86 | 781,430 | +0.53(+2.48%) |