Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.12 | 25.78 | 25.12 | 25.78 | 784,370 | +0.75(+2.99%) |
May 30, 2006 | 24.32 | 25.31 | 24.32 | 25.03 | 971,598 | +0.53(+2.17%) |
May 26, 2006 | 24.23 | 24.68 | 24.08 | 24.50 | 579,901 | +0.24(+0.97%) |
May 25, 2006 | 22.77 | 24.73 | 22.62 | 24.27 | 1,623,363 | -0.40(-1.64%) |
May 24, 2006 | 25.21 | 25.50 | 24.16 | 24.67 | 1,120,995 | -0.42(-1.68%) |
May 23, 2006 | 25.33 | 25.99 | 24.99 | 25.09 | 431,865 | -0.21(-0.83%) |
May 22, 2006 | 25.25 | 26.31 | 24.92 | 25.30 | 916,906 | +0.04(+0.17%) |
May 19, 2006 | 25.25 | 25.41 | 24.75 | 25.26 | 739,452 | +0.01(+0.03%) |
May 18, 2006 | 24.33 | 25.29 | 24.21 | 25.25 | 510,343 | +1.20(+4.97%) |
May 17, 2006 | 24.50 | 24.50 | 23.95 | 24.06 | 451,947 | -0.45(-1.82%) |
May 16, 2006 | 24.88 | 24.88 | 24.29 | 24.50 | 590,145 | -0.38(-1.52%) |
May 15, 2006 | 23.87 | 24.91 | 23.66 | 24.88 | 550,934 | +1.00(+4.20%) |
May 12, 2006 | 24.19 | 24.34 | 23.81 | 23.88 | 463,750 | -0.52(-2.14%) |
May 11, 2006 | 23.37 | 24.63 | 23.37 | 24.40 | 910,695 | +1.11(+4.77%) |
May 10, 2006 | 23.32 | 23.33 | 23.03 | 23.29 | 505,117 | +0.00(+0.00%) |
May 09, 2006 | 23.58 | 23.62 | 23.00 | 23.29 | 213,040 | -0.23(-0.97%) |
May 08, 2006 | 23.31 | 23.65 | 23.20 | 23.52 | 315,958 | +0.32(+1.38%) |
May 05, 2006 | 23.10 | 23.37 | 22.90 | 23.20 | 358,861 | +0.31(+1.36%) |
May 04, 2006 | 23.16 | 23.16 | 22.73 | 22.89 | 286,471 | -0.16(-0.69%) |
May 03, 2006 | 23.12 | 23.24 | 22.52 | 23.05 | 441,753 | +0.10(+0.44%) |
May 02, 2006 | 22.20 | 23.16 | 22.16 | 22.95 | 595,523 | +0.74(+3.34%) |
May 01, 2006 | 22.41 | 22.84 | 22.16 | 22.20 | 601,469 | -0.12(-0.53%) |
Apr 28, 2006 | 22.06 | 22.65 | 21.82 | 22.32 | 414,477 | +0.26(+1.18%) |
Apr 27, 2006 | 21.78 | 23.62 | 20.21 | 22.06 | 2,760,837 | -0.46(-2.06%) |
Apr 26, 2006 | 20.37 | 22.84 | 20.32 | 22.52 | 1,420,680 | +2.30(+11.37%) |
Apr 25, 2006 | 20.21 | 20.55 | 20.17 | 20.23 | 345,712 | +0.06(+0.29%) |
Apr 24, 2006 | 20.34 | 20.44 | 20.01 | 20.17 | 703,839 | -0.69(-3.31%) |
Apr 21, 2006 | 18.82 | 20.97 | 18.73 | 20.86 | 1,333,703 | +2.22(+11.93%) |
Apr 20, 2006 | 18.91 | 18.91 | 18.44 | 18.63 | 596,527 | -0.59(-3.07%) |
Apr 19, 2006 | 18.69 | 19.41 | 18.66 | 19.22 | 607,512 | +0.50(+2.65%) |
Apr 18, 2006 | 17.80 | 18.76 | 17.72 | 18.73 | 624,026 | +1.03(+5.80%) |
Apr 17, 2006 | 17.83 | 17.86 | 17.56 | 17.70 | 645,429 | +0.09(+0.53%) |
Apr 13, 2006 | 17.78 | 17.85 | 17.45 | 17.61 | 467,234 | -0.21(-1.18%) |
Apr 12, 2006 | 17.82 | 18.57 | 17.71 | 17.82 | 596,837 | +0.00(+0.00%) |
Apr 11, 2006 | 18.40 | 18.40 | 17.65 | 17.82 | 681,116 | -0.46(-2.53%) |
Apr 10, 2006 | 19.14 | 19.15 | 18.10 | 18.28 | 715,322 | -0.73(-3.85%) |
Apr 07, 2006 | 19.16 | 19.32 | 18.79 | 19.01 | 406,576 | +0.03(+0.13%) |
Apr 06, 2006 | 19.44 | 19.44 | 18.76 | 18.99 | 468,829 | -0.39(-2.00%) |
Apr 05, 2006 | 19.30 | 19.43 | 18.99 | 19.38 | 379,466 | +0.24(+1.28%) |
Apr 04, 2006 | 18.82 | 19.31 | 18.69 | 19.13 | 544,267 | +0.37(+1.97%) |
Apr 03, 2006 | 19.06 | 19.10 | 18.73 | 18.76 | 490,679 | -0.10(-0.54%) |
Mar 31, 2006 | 18.96 | 19.05 | 18.83 | 18.86 | 308,967 | -0.05(-0.27%) |
Mar 30, 2006 | 18.90 | 19.08 | 18.73 | 18.91 | 461,219 | -0.03(-0.18%) |
Mar 29, 2006 | 18.93 | 19.02 | 18.63 | 18.95 | 551,573 | +0.15(+0.81%) |
Mar 28, 2006 | 18.89 | 19.02 | 18.63 | 18.79 | 406,661 | -0.03(-0.18%) |
Mar 27, 2006 | 19.07 | 19.07 | 18.52 | 18.83 | 519,396 | -0.26(-1.37%) |
Mar 24, 2006 | 19.05 | 19.17 | 18.93 | 19.09 | 496,411 | +0.04(+0.22%) |
Mar 23, 2006 | 18.98 | 19.11 | 18.79 | 19.05 | 673,615 | +0.01(+0.04%) |
Mar 22, 2006 | 19.08 | 19.45 | 18.95 | 19.04 | 1,447,346 | -0.13(-0.66%) |
Mar 21, 2006 | 18.95 | 19.54 | 18.77 | 19.16 | 1,124,358 | +0.12(+0.62%) |
Mar 20, 2006 | 17.91 | 19.16 | 17.82 | 19.05 | 1,463,136 | +1.23(+6.90%) |
Mar 17, 2006 | 17.07 | 18.68 | 17.02 | 17.82 | 1,585,281 | +0.80(+4.70%) |
Mar 16, 2006 | 17.08 | 17.24 | 16.86 | 17.02 | 756,960 | -0.06(-0.34%) |
Mar 15, 2006 | 17.23 | 17.23 | 16.78 | 17.08 | 776,090 | -0.17(-0.98%) |
Mar 14, 2006 | 17.43 | 17.52 | 17.18 | 17.24 | 735,765 | -0.24(-1.35%) |
Mar 13, 2006 | 17.61 | 17.70 | 17.40 | 17.48 | 571,476 | -0.18(-1.00%) |
Mar 10, 2006 | 17.78 | 18.14 | 17.47 | 17.66 | 745,976 | -0.21(-1.18%) |
Mar 09, 2006 | 17.77 | 17.99 | 17.67 | 17.87 | 766,841 | +0.06(+0.33%) |
Mar 08, 2006 | 18.04 | 18.12 | 17.72 | 17.81 | 793,519 | -0.34(-1.86%) |
Mar 07, 2006 | 18.81 | 18.89 | 17.89 | 18.15 | 926,300 | -0.83(-4.39%) |
Mar 06, 2006 | 19.64 | 19.65 | 18.81 | 18.98 | 547,840 | -0.67(-3.39%) |
Mar 03, 2006 | 19.69 | 19.82 | 19.58 | 19.64 | 690,856 | -0.13(-0.64%) |
Mar 02, 2006 | 20.07 | 20.07 | 19.43 | 19.77 | 676,816 | -0.18(-0.89%) |