Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.73 | 19.76 | 19.11 | 19.58 | 544,140 | -0.08(-0.39%) |
May 30, 2006 | 19.91 | 19.99 | 19.55 | 19.66 | 270,029 | -0.52(-2.57%) |
May 26, 2006 | 20.20 | 20.38 | 20.01 | 20.18 | 179,906 | +0.21(+1.06%) |
May 25, 2006 | 18.97 | 19.97 | 18.94 | 19.97 | 954,455 | +1.15(+6.09%) |
May 24, 2006 | 19.26 | 19.31 | 18.44 | 18.82 | 1,133,341 | -0.36(-1.87%) |
May 23, 2006 | 19.41 | 19.55 | 18.94 | 19.18 | 792,914 | -0.09(-0.46%) |
May 22, 2006 | 19.88 | 19.88 | 18.60 | 19.27 | 1,188,605 | -0.70(-3.51%) |
May 19, 2006 | 19.94 | 20.00 | 19.17 | 19.97 | 1,450,303 | +0.11(+0.56%) |
May 18, 2006 | 20.29 | 20.58 | 19.85 | 19.85 | 501,118 | -0.41(-2.00%) |
May 17, 2006 | 20.94 | 21.04 | 20.04 | 20.26 | 417,627 | -0.74(-3.50%) |
May 16, 2006 | 21.29 | 21.35 | 20.93 | 20.99 | 1,004,788 | +0.01(+0.03%) |
May 15, 2006 | 20.93 | 21.32 | 20.82 | 20.99 | 537,508 | +0.04(+0.20%) |
May 12, 2006 | 21.76 | 21.76 | 20.65 | 20.95 | 663,850 | -1.05(-4.78%) |
May 11, 2006 | 22.99 | 23.14 | 21.97 | 22.00 | 590,732 | -0.52(-2.32%) |
May 10, 2006 | 22.41 | 22.55 | 22.23 | 22.52 | 678,814 | +0.11(+0.50%) |
May 09, 2006 | 22.05 | 22.64 | 21.95 | 22.41 | 1,311,377 | +0.52(+2.36%) |
May 08, 2006 | 21.52 | 22.64 | 21.38 | 21.89 | 957,346 | +0.64(+2.99%) |
May 05, 2006 | 20.97 | 21.38 | 20.94 | 21.26 | 686,806 | +0.41(+1.97%) |
May 04, 2006 | 21.02 | 21.16 | 20.78 | 20.85 | 620,149 | -0.02(-0.08%) |
May 03, 2006 | 21.02 | 21.32 | 20.51 | 20.87 | 1,169,901 | -0.35(-1.66%) |
May 02, 2006 | 20.20 | 21.61 | 20.18 | 21.22 | 1,841,573 | +1.11(+5.50%) |
May 01, 2006 | 19.99 | 20.35 | 19.99 | 20.11 | 336,856 | +0.54(+2.76%) |
Apr 28, 2006 | 20.29 | 20.29 | 19.52 | 19.57 | 302,507 | -0.48(-2.41%) |
Apr 27, 2006 | 18.65 | 21.02 | 18.64 | 20.05 | 2,519,708 | +1.41(+7.54%) |
Apr 26, 2006 | 18.45 | 18.70 | 18.45 | 18.65 | 967,038 | +0.27(+1.47%) |
Apr 25, 2006 | 18.50 | 18.50 | 18.25 | 18.38 | 315,431 | -0.03(-0.16%) |
Apr 24, 2006 | 18.08 | 18.41 | 18.08 | 18.41 | 387,869 | +0.26(+1.43%) |
Apr 21, 2006 | 18.02 | 18.26 | 18.02 | 18.15 | 124,812 | +0.12(+0.69%) |
Apr 20, 2006 | 17.86 | 18.02 | 17.86 | 18.02 | 307,609 | +0.16(+0.92%) |
Apr 19, 2006 | 17.70 | 17.94 | 17.70 | 17.86 | 773,699 | +0.16(+0.90%) |
Apr 18, 2006 | 17.34 | 17.75 | 17.34 | 17.70 | 764,856 | +0.37(+2.14%) |
Apr 17, 2006 | 17.27 | 17.55 | 17.20 | 17.33 | 312,880 | +0.07(+0.41%) |
Apr 13, 2006 | 17.34 | 17.61 | 16.94 | 17.26 | 571,347 | -0.08(-0.47%) |
Apr 12, 2006 | 17.55 | 17.72 | 17.05 | 17.34 | 965,678 | -0.14(-0.77%) |
Apr 11, 2006 | 18.25 | 18.29 | 17.31 | 17.48 | 907,013 | -0.81(-4.44%) |
Apr 10, 2006 | 18.32 | 18.52 | 18.27 | 18.29 | 270,879 | -0.12(-0.64%) |
Apr 07, 2006 | 18.39 | 18.58 | 18.35 | 18.41 | 559,273 | +0.06(+0.32%) |
Apr 06, 2006 | 18.38 | 18.50 | 18.23 | 18.35 | 362,363 | +0.12(+0.65%) |
Apr 05, 2006 | 18.47 | 18.47 | 18.08 | 18.23 | 665,211 | -0.24(-1.27%) |
Apr 04, 2006 | 18.70 | 18.70 | 18.29 | 18.47 | 282,102 | -0.18(-0.95%) |
Apr 03, 2006 | 18.88 | 19.13 | 18.52 | 18.64 | 281,252 | -0.15(-0.78%) |
Mar 31, 2006 | 18.67 | 18.97 | 18.48 | 18.79 | 182,456 | -0.02(-0.12%) |
Mar 30, 2006 | 19.11 | 19.29 | 18.70 | 18.81 | 209,153 | -0.42(-2.17%) |
Mar 29, 2006 | 19.41 | 19.41 | 18.55 | 19.23 | 425,109 | +0.18(+0.96%) |
Mar 28, 2006 | 18.17 | 19.05 | 18.14 | 19.05 | 766,897 | +0.88(+4.82%) |
Mar 27, 2006 | 19.17 | 19.17 | 18.15 | 18.17 | 877,425 | -0.99(-5.19%) |
Mar 24, 2006 | 20.09 | 20.09 | 18.85 | 19.17 | 578,318 | -0.83(-4.15%) |
Mar 23, 2006 | 20.05 | 20.08 | 19.73 | 19.99 | 439,223 | +0.00(+0.00%) |
Mar 22, 2006 | 19.94 | 19.99 | 19.64 | 19.99 | 434,291 | +0.12(+0.59%) |
Mar 21, 2006 | 19.44 | 19.99 | 19.41 | 19.88 | 99,475 | +0.38(+1.96%) |
Mar 20, 2006 | 19.35 | 19.52 | 19.17 | 19.50 | 418,647 | +0.18(+0.91%) |
Mar 17, 2006 | 19.30 | 19.41 | 18.85 | 19.32 | 97,265 | +0.09(+0.49%) |
Mar 16, 2006 | 18.88 | 19.35 | 18.82 | 19.22 | 723,196 | +0.32(+1.68%) |
Mar 15, 2006 | 18.23 | 19.11 | 18.23 | 18.91 | 1,291,652 | +0.85(+4.72%) |
Mar 14, 2006 | 17.67 | 18.05 | 17.64 | 18.05 | 584,440 | +0.12(+0.66%) |
Mar 13, 2006 | 17.38 | 18.17 | 17.38 | 17.94 | 1,139,463 | +0.56(+3.22%) |
Mar 10, 2006 | 17.35 | 17.38 | 17.08 | 17.38 | 601,274 | +0.06(+0.34%) |
Mar 09, 2006 | 17.05 | 17.35 | 17.05 | 17.32 | 1,494,174 | +0.29(+1.73%) |
Mar 08, 2006 | 17.35 | 17.35 | 16.92 | 17.02 | 506,730 | -0.06(-0.34%) |
Mar 07, 2006 | 17.05 | 17.23 | 16.93 | 17.08 | 843,247 | -0.15(-0.85%) |
Mar 06, 2006 | 17.55 | 17.64 | 17.05 | 17.23 | 729,487 | -0.21(-1.18%) |
Mar 03, 2006 | 17.64 | 17.76 | 17.34 | 17.44 | 1,234,687 | -0.38(-2.14%) |
Mar 02, 2006 | 17.64 | 17.94 | 17.58 | 17.82 | 1,074,336 | +0.24(+1.34%) |