Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.95 | 16.09 | 15.86 | 16.07 | 868,225 | +0.30(+1.90%) |
May 30, 2006 | 16.05 | 16.05 | 15.61 | 15.77 | 634,196 | -0.24(-1.50%) |
May 26, 2006 | 15.83 | 16.24 | 15.70 | 16.01 | 951,044 | +0.26(+1.65%) |
May 25, 2006 | 15.62 | 15.76 | 15.50 | 15.75 | 641,220 | +0.16(+1.03%) |
May 24, 2006 | 15.98 | 15.98 | 15.34 | 15.59 | 1,692,516 | -0.33(-2.07%) |
May 23, 2006 | 16.22 | 16.25 | 15.86 | 15.92 | 1,352,717 | -0.19(-1.18%) |
May 22, 2006 | 16.69 | 17.13 | 16.07 | 16.11 | 1,548,606 | -1.23(-7.09%) |
May 19, 2006 | 17.67 | 17.67 | 17.28 | 17.34 | 947,641 | -0.38(-2.14%) |
May 18, 2006 | 17.79 | 17.94 | 17.65 | 17.72 | 887,727 | -0.07(-0.39%) |
May 17, 2006 | 17.89 | 17.98 | 17.53 | 17.79 | 490,816 | -0.16(-0.89%) |
May 16, 2006 | 18.27 | 18.29 | 17.85 | 17.95 | 859,718 | -0.29(-1.59%) |
May 15, 2006 | 18.16 | 18.30 | 18.02 | 18.24 | 781,032 | +0.01(+0.05%) |
May 12, 2006 | 18.51 | 18.51 | 18.15 | 18.23 | 567,225 | -0.27(-1.46%) |
May 11, 2006 | 18.79 | 18.79 | 18.41 | 18.50 | 574,233 | -0.24(-1.28%) |
May 10, 2006 | 18.79 | 18.81 | 18.65 | 18.74 | 844,559 | -0.11(-0.58%) |
May 09, 2006 | 18.75 | 18.98 | 18.75 | 18.85 | 712,526 | +0.04(+0.21%) |
May 08, 2006 | 18.88 | 18.88 | 18.62 | 18.81 | 486,102 | +0.00(+0.00%) |
May 05, 2006 | 18.38 | 18.86 | 18.20 | 18.81 | 1,305,480 | +0.60(+3.29%) |
May 04, 2006 | 18.48 | 18.48 | 18.15 | 18.21 | 482,809 | -0.21(-1.14%) |
May 03, 2006 | 18.47 | 18.56 | 18.28 | 18.42 | 634,328 | -0.10(-0.54%) |
May 02, 2006 | 18.60 | 18.63 | 18.21 | 18.52 | 592,687 | -0.07(-0.38%) |
May 01, 2006 | 19.08 | 19.10 | 18.51 | 18.59 | 1,014,741 | -0.36(-1.90%) |
Apr 28, 2006 | 19.06 | 19.31 | 18.93 | 18.95 | 699,700 | -0.19(-0.99%) |
Apr 27, 2006 | 19.55 | 19.66 | 19.13 | 19.14 | 1,338,753 | -0.53(-2.69%) |
Apr 26, 2006 | 19.94 | 20.05 | 19.55 | 19.67 | 1,272,459 | -0.36(-1.80%) |
Apr 25, 2006 | 20.14 | 20.25 | 19.79 | 20.03 | 1,452,036 | -0.31(-1.52%) |
Apr 24, 2006 | 20.64 | 20.65 | 20.26 | 20.34 | 329,537 | -0.10(-0.49%) |
Apr 21, 2006 | 20.81 | 21.05 | 20.37 | 20.44 | 369,304 | -0.19(-0.92%) |
Apr 20, 2006 | 20.57 | 20.67 | 20.39 | 20.63 | 534,988 | +0.03(+0.15%) |
Apr 19, 2006 | 20.78 | 20.96 | 20.38 | 20.60 | 897,367 | -0.11(-0.53%) |
Apr 18, 2006 | 20.85 | 20.94 | 20.66 | 20.71 | 646,717 | -0.14(-0.67%) |
Apr 17, 2006 | 20.94 | 21.00 | 20.70 | 20.85 | 237,186 | -0.12(-0.57%) |
Apr 13, 2006 | 21.03 | 21.10 | 20.92 | 20.97 | 340,557 | -0.04(-0.19%) |
Apr 12, 2006 | 21.01 | 21.11 | 20.90 | 21.01 | 288,800 | +0.00(+0.00%) |
Apr 11, 2006 | 21.05 | 21.12 | 20.95 | 21.01 | 560,553 | -0.02(-0.10%) |
Apr 10, 2006 | 21.29 | 21.30 | 20.96 | 21.03 | 966,928 | -0.25(-1.17%) |
Apr 07, 2006 | 21.13 | 21.39 | 21.01 | 21.28 | 1,026,540 | -0.70(-3.18%) |
Apr 06, 2006 | 21.59 | 22.27 | 21.50 | 21.98 | 719,302 | -0.24(-1.08%) |
Apr 05, 2006 | 22.36 | 22.42 | 22.15 | 22.22 | 303,608 | -0.16(-0.71%) |
Apr 04, 2006 | 22.18 | 22.49 | 22.13 | 22.38 | 463,846 | +0.18(+0.81%) |
Apr 03, 2006 | 23.21 | 23.21 | 22.13 | 22.20 | 841,647 | -0.89(-3.85%) |
Mar 31, 2006 | 23.03 | 23.39 | 22.94 | 23.09 | 1,001,640 | +0.13(+0.57%) |
Mar 30, 2006 | 23.01 | 23.07 | 22.53 | 22.96 | 911,986 | +0.04(+0.17%) |
Mar 29, 2006 | 23.18 | 23.30 | 22.89 | 22.92 | 3,131,821 | -0.17(-0.74%) |
Mar 28, 2006 | 23.04 | 23.29 | 23.01 | 23.09 | 404,492 | -0.02(-0.09%) |
Mar 27, 2006 | 23.27 | 23.32 | 22.99 | 23.11 | 684,076 | -0.15(-0.64%) |
Mar 24, 2006 | 23.66 | 23.96 | 22.97 | 23.26 | 1,262,415 | +0.94(+4.21%) |
Mar 23, 2006 | 22.14 | 22.59 | 22.08 | 22.32 | 538,200 | +0.22(+1.00%) |
Mar 22, 2006 | 22.14 | 22.27 | 22.00 | 22.10 | 334,800 | -0.04(-0.18%) |
Mar 21, 2006 | 22.17 | 22.28 | 22.00 | 22.14 | 378,314 | -0.03(-0.14%) |
Mar 20, 2006 | 22.08 | 22.20 | 21.86 | 22.17 | 321,484 | +0.16(+0.73%) |
Mar 17, 2006 | 21.28 | 22.01 | 21.07 | 22.01 | 817,777 | +0.83(+3.92%) |
Mar 16, 2006 | 20.69 | 21.38 | 20.69 | 21.18 | 432,155 | +0.74(+3.62%) |
Mar 15, 2006 | 20.32 | 20.53 | 20.31 | 20.44 | 280,581 | +0.20(+0.99%) |
Mar 14, 2006 | 20.07 | 20.37 | 20.03 | 20.24 | 303,808 | +0.17(+0.85%) |
Mar 13, 2006 | 20.31 | 20.57 | 20.00 | 20.07 | 632,249 | -0.11(-0.55%) |
Mar 10, 2006 | 20.20 | 20.26 | 19.95 | 20.18 | 450,643 | -0.11(-0.54%) |
Mar 09, 2006 | 20.51 | 20.66 | 20.28 | 20.29 | 576,914 | -0.28(-1.36%) |
Mar 08, 2006 | 21.36 | 21.36 | 20.20 | 20.57 | 374,602 | -0.88(-4.10%) |
Mar 07, 2006 | 21.70 | 21.81 | 21.41 | 21.45 | 389,024 | -0.22(-1.02%) |
Mar 06, 2006 | 21.82 | 21.82 | 21.50 | 21.67 | 245,218 | -0.04(-0.18%) |
Mar 03, 2006 | 21.59 | 21.96 | 21.40 | 21.71 | 376,330 | +0.11(+0.51%) |
Mar 02, 2006 | 21.75 | 21.82 | 21.46 | 21.60 | 245,638 | -0.16(-0.74%) |