Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.79 | 18.99 | 18.43 | 18.70 | 577,941 | -0.05(-0.29%) |
May 30, 2006 | 19.46 | 19.49 | 18.74 | 18.76 | 509,320 | -0.87(-4.42%) |
May 26, 2006 | 19.50 | 19.65 | 19.32 | 19.63 | 325,974 | +0.16(+0.83%) |
May 25, 2006 | 18.78 | 19.47 | 18.78 | 19.46 | 617,917 | +0.75(+4.01%) |
May 24, 2006 | 18.66 | 18.81 | 17.81 | 18.71 | 779,564 | +0.05(+0.26%) |
May 23, 2006 | 18.85 | 19.15 | 18.62 | 18.66 | 381,915 | -0.11(-0.56%) |
May 22, 2006 | 20.38 | 20.38 | 18.55 | 18.77 | 1,468,812 | -1.62(-7.93%) |
May 19, 2006 | 19.95 | 20.39 | 19.75 | 20.39 | 503,821 | +0.44(+2.21%) |
May 18, 2006 | 20.56 | 20.83 | 19.67 | 19.95 | 614,857 | -0.55(-2.68%) |
May 17, 2006 | 20.72 | 20.89 | 20.20 | 20.49 | 674,274 | -0.36(-1.75%) |
May 16, 2006 | 20.74 | 21.06 | 20.63 | 20.86 | 472,025 | +0.12(+0.58%) |
May 15, 2006 | 20.60 | 20.94 | 19.92 | 20.74 | 680,248 | -0.03(-0.16%) |
May 12, 2006 | 21.55 | 21.55 | 20.55 | 20.77 | 729,495 | -0.90(-4.17%) |
May 11, 2006 | 22.38 | 22.45 | 21.33 | 21.68 | 1,033,066 | -0.69(-3.07%) |
May 10, 2006 | 22.36 | 22.60 | 22.20 | 22.36 | 382,720 | -0.06(-0.27%) |
May 09, 2006 | 22.61 | 22.62 | 22.37 | 22.42 | 257,202 | -0.14(-0.63%) |
May 08, 2006 | 22.58 | 22.84 | 22.38 | 22.57 | 382,056 | -0.19(-0.83%) |
May 05, 2006 | 22.20 | 22.79 | 22.00 | 22.75 | 577,108 | +0.66(+3.00%) |
May 04, 2006 | 22.40 | 22.59 | 21.72 | 22.09 | 574,135 | -0.28(-1.23%) |
May 03, 2006 | 22.04 | 22.37 | 21.72 | 22.37 | 512,855 | +0.48(+2.18%) |
May 02, 2006 | 21.78 | 22.14 | 21.41 | 21.89 | 594,963 | +0.24(+1.10%) |
May 01, 2006 | 21.44 | 22.31 | 21.41 | 21.65 | 883,586 | +0.37(+1.75%) |
Apr 28, 2006 | 21.04 | 21.60 | 20.86 | 21.28 | 648,005 | +0.33(+1.58%) |
Apr 27, 2006 | 20.48 | 21.24 | 20.47 | 20.95 | 805,424 | +0.36(+1.74%) |
Apr 26, 2006 | 20.69 | 21.14 | 20.57 | 20.59 | 537,876 | +0.05(+0.22%) |
Apr 25, 2006 | 20.69 | 20.69 | 20.18 | 20.54 | 425,389 | -0.01(-0.04%) |
Apr 24, 2006 | 20.78 | 20.88 | 20.49 | 20.55 | 629,075 | -0.13(-0.65%) |
Apr 21, 2006 | 21.20 | 21.25 | 20.59 | 20.69 | 667,393 | -0.27(-1.29%) |
Apr 20, 2006 | 20.80 | 21.18 | 20.68 | 20.96 | 523,338 | +0.15(+0.74%) |
Apr 19, 2006 | 20.36 | 21.01 | 20.19 | 20.80 | 1,114,830 | +0.45(+2.21%) |
Apr 18, 2006 | 19.57 | 20.72 | 19.25 | 20.35 | 2,225,422 | +2.15(+11.84%) |
Apr 17, 2006 | 18.56 | 18.74 | 17.93 | 18.20 | 640,172 | -0.29(-1.55%) |
Apr 13, 2006 | 18.68 | 18.68 | 18.06 | 18.49 | 544,423 | -0.20(-1.07%) |
Apr 12, 2006 | 18.11 | 18.68 | 18.01 | 18.68 | 291,585 | +0.57(+3.16%) |
Apr 11, 2006 | 18.56 | 18.67 | 17.92 | 18.11 | 277,648 | -0.47(-2.51%) |
Apr 10, 2006 | 18.53 | 18.60 | 18.32 | 18.58 | 285,516 | +0.14(+0.76%) |
Apr 07, 2006 | 18.79 | 18.79 | 18.26 | 18.44 | 129,204 | -0.19(-1.04%) |
Apr 06, 2006 | 18.64 | 18.86 | 18.59 | 18.63 | 172,628 | -0.10(-0.52%) |
Apr 05, 2006 | 18.65 | 18.81 | 18.56 | 18.73 | 246,470 | +0.19(+1.03%) |
Apr 04, 2006 | 18.30 | 18.65 | 17.87 | 18.54 | 497,537 | +0.61(+3.43%) |
Apr 03, 2006 | 18.12 | 18.54 | 17.90 | 17.92 | 402,357 | -0.14(-0.79%) |
Mar 31, 2006 | 18.28 | 18.45 | 18.02 | 18.07 | 261,539 | -0.07(-0.38%) |
Mar 30, 2006 | 18.23 | 18.42 | 17.94 | 18.14 | 136,067 | -0.08(-0.44%) |
Mar 29, 2006 | 18.00 | 18.29 | 17.88 | 18.21 | 255,393 | +0.22(+1.22%) |
Mar 28, 2006 | 18.27 | 18.38 | 17.94 | 18.00 | 115,818 | -0.34(-1.83%) |
Mar 27, 2006 | 18.27 | 18.48 | 18.02 | 18.33 | 126,153 | +0.06(+0.34%) |
Mar 24, 2006 | 18.16 | 18.32 | 18.04 | 18.27 | 133,382 | +0.19(+1.04%) |
Mar 23, 2006 | 18.06 | 18.12 | 17.87 | 18.08 | 247,746 | +0.02(+0.11%) |
Mar 22, 2006 | 17.62 | 18.11 | 17.44 | 18.06 | 171,138 | +0.32(+1.78%) |
Mar 21, 2006 | 17.73 | 18.03 | 17.61 | 17.75 | 435,116 | +0.00(+0.02%) |
Mar 20, 2006 | 17.96 | 18.00 | 17.67 | 17.74 | 315,038 | -0.21(-1.19%) |
Mar 17, 2006 | 18.21 | 18.25 | 17.91 | 17.96 | 686,070 | -0.21(-1.14%) |
Mar 16, 2006 | 18.21 | 18.37 | 17.99 | 18.16 | 218,273 | +0.01(+0.05%) |
Mar 15, 2006 | 17.93 | 18.20 | 17.85 | 18.16 | 251,481 | +0.31(+1.75%) |
Mar 14, 2006 | 17.69 | 18.04 | 17.55 | 17.84 | 235,956 | +0.08(+0.43%) |
Mar 13, 2006 | 17.85 | 17.90 | 17.69 | 17.77 | 494,758 | -0.04(-0.22%) |
Mar 10, 2006 | 17.32 | 17.81 | 17.20 | 17.81 | 261,265 | +0.56(+3.27%) |
Mar 09, 2006 | 17.15 | 17.34 | 16.96 | 17.24 | 223,815 | +0.20(+1.17%) |
Mar 08, 2006 | 17.01 | 17.14 | 16.82 | 17.04 | 266,764 | -0.02(-0.12%) |
Mar 07, 2006 | 17.36 | 17.55 | 17.03 | 17.06 | 593,898 | -0.20(-1.15%) |
Mar 06, 2006 | 17.54 | 17.65 | 17.14 | 17.26 | 326,835 | -0.30(-1.70%) |
Mar 03, 2006 | 17.72 | 17.91 | 17.53 | 17.56 | 323,749 | -0.30(-1.66%) |
Mar 02, 2006 | 17.68 | 17.91 | 17.66 | 17.86 | 309,285 | +0.03(+0.19%) |