Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.60 | 16.71 | 16.25 | 16.43 | 367,235 | -0.06(-0.36%) |
May 30, 2006 | 17.10 | 17.60 | 16.44 | 16.49 | 342,950 | -0.75(-4.35%) |
May 26, 2006 | 16.87 | 17.26 | 16.76 | 17.24 | 324,556 | +0.52(+3.11%) |
May 25, 2006 | 16.61 | 17.24 | 16.47 | 16.72 | 259,749 | +0.22(+1.33%) |
May 24, 2006 | 16.35 | 16.81 | 15.14 | 16.50 | 1,240,367 | +0.14(+0.86%) |
May 23, 2006 | 17.74 | 17.84 | 16.25 | 16.36 | 580,226 | -1.24(-7.05%) |
May 22, 2006 | 17.57 | 17.83 | 17.07 | 17.60 | 177,047 | -0.15(-0.85%) |
May 19, 2006 | 17.37 | 18.05 | 17.26 | 17.75 | 199,762 | +0.47(+2.72%) |
May 18, 2006 | 18.02 | 18.15 | 17.27 | 17.28 | 170,197 | -0.72(-4.00%) |
May 17, 2006 | 17.88 | 18.22 | 17.62 | 18.00 | 209,575 | -0.07(-0.39%) |
May 16, 2006 | 18.10 | 18.29 | 17.70 | 18.07 | 470,938 | +0.00(+0.00%) |
May 15, 2006 | 18.24 | 18.24 | 17.82 | 18.07 | 178,021 | -0.34(-1.85%) |
May 12, 2006 | 18.54 | 18.61 | 18.09 | 18.41 | 271,707 | -0.27(-1.45%) |
May 11, 2006 | 19.36 | 19.36 | 18.54 | 18.68 | 264,346 | -0.73(-3.76%) |
May 10, 2006 | 19.40 | 19.62 | 19.04 | 19.41 | 241,596 | -0.08(-0.41%) |
May 09, 2006 | 19.35 | 19.59 | 19.31 | 19.49 | 195,870 | +0.10(+0.52%) |
May 08, 2006 | 19.86 | 19.90 | 19.32 | 19.39 | 202,152 | -0.55(-2.76%) |
May 05, 2006 | 19.65 | 20.04 | 19.60 | 19.94 | 327,192 | +0.29(+1.48%) |
May 04, 2006 | 18.90 | 19.70 | 18.90 | 19.65 | 260,661 | +0.71(+3.75%) |
May 03, 2006 | 18.80 | 18.99 | 18.74 | 18.94 | 251,649 | +0.20(+1.07%) |
May 02, 2006 | 19.10 | 19.14 | 18.58 | 18.74 | 256,877 | -0.39(-2.04%) |
May 01, 2006 | 20.07 | 20.21 | 19.00 | 19.13 | 434,082 | -0.79(-3.97%) |
Apr 28, 2006 | 19.55 | 20.14 | 19.08 | 19.92 | 820,200 | +1.01(+5.34%) |
Apr 27, 2006 | 18.22 | 19.44 | 18.22 | 18.91 | 713,781 | +0.51(+2.77%) |
Apr 26, 2006 | 18.00 | 18.43 | 17.57 | 18.40 | 401,787 | +0.43(+2.39%) |
Apr 25, 2006 | 18.60 | 18.65 | 17.95 | 17.97 | 246,273 | -0.67(-3.59%) |
Apr 24, 2006 | 19.03 | 19.10 | 18.55 | 18.64 | 316,596 | -0.47(-2.46%) |
Apr 21, 2006 | 19.40 | 19.44 | 19.06 | 19.11 | 189,901 | -0.16(-0.83%) |
Apr 20, 2006 | 19.20 | 19.40 | 18.75 | 19.27 | 359,600 | +0.14(+0.73%) |
Apr 19, 2006 | 19.45 | 19.48 | 18.88 | 19.13 | 419,714 | -0.22(-1.14%) |
Apr 18, 2006 | 18.60 | 19.42 | 18.68 | 19.35 | 438,284 | +0.75(+4.03%) |
Apr 17, 2006 | 18.94 | 19.00 | 18.39 | 18.60 | 460,672 | -0.40(-2.11%) |
Apr 13, 2006 | 18.10 | 19.45 | 18.10 | 19.00 | 691,560 | +1.20(+6.74%) |
Apr 12, 2006 | 17.90 | 18.12 | 17.55 | 17.80 | 405,192 | -0.10(-0.56%) |
Apr 11, 2006 | 18.54 | 18.65 | 17.50 | 17.90 | 1,390,335 | +0.60(+3.47%) |
Apr 10, 2006 | 17.27 | 17.76 | 17.08 | 17.30 | 650,539 | -0.09(-0.52%) |
Apr 07, 2006 | 18.62 | 18.62 | 17.19 | 17.39 | 630,240 | -1.10(-5.95%) |
Apr 06, 2006 | 18.42 | 19.00 | 18.38 | 18.49 | 275,064 | +0.01(+0.05%) |
Apr 05, 2006 | 18.70 | 18.76 | 18.36 | 18.48 | 224,434 | -0.13(-0.70%) |
Apr 04, 2006 | 18.83 | 19.12 | 18.39 | 18.61 | 532,088 | -0.22(-1.17%) |
Apr 03, 2006 | 18.96 | 19.00 | 18.69 | 18.83 | 316,026 | -0.02(-0.11%) |
Mar 31, 2006 | 19.51 | 19.51 | 18.78 | 18.85 | 556,858 | -0.53(-2.73%) |
Mar 30, 2006 | 19.89 | 20.00 | 19.27 | 19.38 | 304,976 | -0.50(-2.52%) |
Mar 29, 2006 | 20.65 | 20.65 | 19.35 | 19.88 | 372,569 | -0.74(-3.59%) |
Mar 28, 2006 | 21.42 | 21.42 | 20.34 | 20.62 | 400,713 | -0.78(-3.64%) |
Mar 27, 2006 | 21.17 | 21.52 | 21.07 | 21.40 | 303,574 | +0.16(+0.75%) |
Mar 24, 2006 | 21.00 | 21.24 | 20.83 | 21.24 | 275,586 | +0.25(+1.19%) |
Mar 23, 2006 | 20.31 | 21.03 | 19.99 | 20.99 | 240,700 | +0.71(+3.50%) |
Mar 22, 2006 | 19.85 | 20.31 | 19.50 | 20.28 | 260,700 | +0.45(+2.27%) |
Mar 21, 2006 | 19.73 | 20.04 | 19.58 | 19.83 | 192,282 | +0.01(+0.05%) |
Mar 20, 2006 | 19.68 | 19.93 | 19.55 | 19.82 | 156,296 | +0.19(+0.97%) |
Mar 17, 2006 | 19.58 | 19.92 | 19.33 | 19.63 | 236,303 | +0.15(+0.77%) |
Mar 16, 2006 | 20.04 | 20.07 | 19.27 | 19.48 | 190,747 | -0.55(-2.75%) |
Mar 15, 2006 | 20.32 | 20.32 | 19.74 | 20.03 | 267,789 | -0.21(-1.04%) |
Mar 14, 2006 | 19.70 | 20.26 | 19.52 | 20.24 | 246,518 | +0.55(+2.79%) |
Mar 13, 2006 | 19.37 | 19.88 | 19.37 | 19.69 | 169,610 | +0.25(+1.29%) |
Mar 10, 2006 | 18.75 | 19.66 | 18.64 | 19.44 | 162,457 | +0.72(+3.85%) |
Mar 09, 2006 | 18.74 | 18.96 | 18.71 | 18.72 | 212,359 | -0.05(-0.27%) |
Mar 08, 2006 | 18.57 | 18.80 | 18.42 | 18.77 | 193,035 | +0.19(+1.02%) |
Mar 07, 2006 | 18.63 | 18.79 | 18.42 | 18.58 | 126,813 | +0.02(+0.11%) |
Mar 06, 2006 | 18.98 | 19.11 | 18.50 | 18.56 | 103,619 | -0.39(-2.06%) |
Mar 03, 2006 | 19.22 | 19.26 | 18.70 | 18.95 | 145,414 | -0.31(-1.61%) |
Mar 02, 2006 | 18.89 | 19.33 | 18.69 | 19.26 | 216,559 | +0.36(+1.90%) |