Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.77 | 23.07 | 22.05 | 22.75 | 997,620 | +0.23(+1.02%) |
May 30, 2006 | 22.99 | 23.41 | 22.00 | 22.52 | 1,030,602 | -0.50(-2.17%) |
May 26, 2006 | 23.82 | 23.97 | 22.50 | 23.02 | 750,170 | -0.35(-1.50%) |
May 25, 2006 | 23.25 | 23.57 | 21.88 | 23.38 | 1,151,408 | +0.61(+2.66%) |
May 24, 2006 | 23.99 | 24.18 | 21.76 | 22.77 | 1,179,406 | -0.95(-4.01%) |
May 23, 2006 | 23.38 | 24.73 | 23.05 | 23.72 | 1,686,386 | +1.40(+6.27%) |
May 22, 2006 | 22.99 | 23.34 | 21.19 | 22.32 | 1,419,590 | -1.18(-5.02%) |
May 19, 2006 | 25.58 | 25.98 | 22.04 | 23.50 | 2,312,984 | -1.40(-5.62%) |
May 18, 2006 | 26.25 | 27.22 | 24.50 | 24.90 | 1,641,144 | -0.36(-1.43%) |
May 17, 2006 | 26.32 | 26.75 | 24.05 | 25.26 | 1,606,346 | -2.03(-7.44%) |
May 16, 2006 | 24.54 | 27.50 | 24.45 | 27.29 | 2,077,940 | +3.58(+15.10%) |
May 15, 2006 | 26.80 | 26.85 | 23.00 | 23.71 | 1,526,338 | -3.51(-12.89%) |
May 12, 2006 | 28.40 | 28.79 | 25.77 | 27.22 | 1,087,214 | -1.33(-4.66%) |
May 11, 2006 | 28.99 | 29.43 | 27.18 | 28.55 | 890,330 | -0.35(-1.21%) |
May 10, 2006 | 29.23 | 29.62 | 27.77 | 28.90 | 1,253,038 | +0.53(+1.87%) |
May 09, 2006 | 28.31 | 29.20 | 25.91 | 28.37 | 2,718,442 | +1.03(+3.75%) |
May 08, 2006 | 24.51 | 27.38 | 24.38 | 27.34 | 2,219,976 | +3.27(+13.58%) |
May 05, 2006 | 25.00 | 26.20 | 22.76 | 24.07 | 2,761,962 | -0.75(-3.02%) |
May 04, 2006 | 26.35 | 28.07 | 24.15 | 24.82 | 3,496,400 | -1.52(-5.77%) |
May 03, 2006 | 24.64 | 26.43 | 24.33 | 26.34 | 1,492,618 | +2.04(+8.39%) |
May 02, 2006 | 23.64 | 24.62 | 23.50 | 24.30 | 1,606,698 | +1.22(+5.28%) |
May 01, 2006 | 21.00 | 23.38 | 21.00 | 23.09 | 2,740,530 | +3.04(+15.14%) |
Apr 28, 2006 | 19.12 | 20.15 | 19.02 | 20.05 | 1,093,400 | +0.77(+3.99%) |
Apr 27, 2006 | 19.09 | 19.88 | 18.53 | 19.28 | 997,182 | +1.89(+10.90%) |
Apr 26, 2006 | 18.45 | 18.72 | 17.14 | 17.39 | 367,194 | -1.14(-6.18%) |
Apr 25, 2006 | 17.80 | 18.91 | 17.80 | 18.53 | 409,050 | +0.88(+4.99%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.18 | 17.65 | 189,442 | +0.00(+0.03%) |
Apr 21, 2006 | 18.02 | 18.10 | 17.14 | 17.64 | 247,230 | +0.04(+0.20%) |
Apr 20, 2006 | 17.77 | 18.05 | 17.36 | 17.61 | 160,142 | +0.09(+0.51%) |
Apr 19, 2006 | 17.66 | 17.91 | 17.00 | 17.52 | 234,854 | -0.20(-1.13%) |
Apr 18, 2006 | 16.73 | 18.00 | 16.65 | 17.72 | 412,150 | +0.89(+5.29%) |
Apr 17, 2006 | 17.36 | 17.77 | 16.14 | 16.83 | 628,716 | -0.45(-2.60%) |
Apr 13, 2006 | 15.96 | 17.36 | 15.96 | 17.28 | 494,720 | +1.32(+8.27%) |
Apr 12, 2006 | 16.73 | 16.62 | 15.31 | 15.96 | 862,806 | -0.77(-4.63%) |
Apr 11, 2006 | 19.09 | 19.25 | 16.57 | 16.73 | 753,850 | -2.17(-11.48%) |
Apr 10, 2006 | 18.20 | 19.17 | 17.80 | 18.91 | 733,282 | +1.14(+6.45%) |
Apr 07, 2006 | 17.94 | 17.94 | 17.21 | 17.76 | 230,544 | -0.01(-0.06%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.32 | 17.77 | 302,436 | -0.14(-0.75%) |
Apr 05, 2006 | 18.49 | 18.49 | 17.77 | 17.91 | 344,994 | -0.23(-1.27%) |
Apr 04, 2006 | 17.84 | 18.44 | 17.10 | 18.14 | 503,268 | +0.42(+2.37%) |
Apr 03, 2006 | 17.64 | 18.75 | 17.38 | 17.71 | 840,080 | +0.34(+1.93%) |
Mar 31, 2006 | 17.00 | 17.50 | 16.37 | 17.38 | 421,668 | +0.22(+1.28%) |
Mar 30, 2006 | 18.66 | 18.72 | 16.45 | 17.16 | 1,192,844 | -1.19(-6.49%) |
Mar 29, 2006 | 17.10 | 18.50 | 17.05 | 18.35 | 969,472 | +1.25(+7.31%) |
Mar 28, 2006 | 15.74 | 17.50 | 15.74 | 17.10 | 1,619,094 | +2.00(+13.21%) |
Mar 27, 2006 | 15.32 | 15.68 | 14.85 | 15.11 | 354,530 | +0.16(+1.04%) |
Mar 24, 2006 | 14.80 | 15.33 | 14.74 | 14.95 | 259,238 | +0.16(+1.08%) |
Mar 23, 2006 | 14.82 | 15.00 | 14.52 | 14.79 | 180,200 | +0.06(+0.44%) |
Mar 22, 2006 | 14.05 | 14.97 | 14.05 | 14.72 | 330,000 | +0.42(+2.97%) |
Mar 21, 2006 | 15.35 | 15.50 | 14.05 | 14.30 | 812,324 | -0.94(-6.20%) |
Mar 20, 2006 | 14.92 | 16.16 | 14.75 | 15.24 | 859,308 | +0.32(+2.18%) |
Mar 17, 2006 | 14.96 | 15.00 | 14.21 | 14.92 | 400,490 | -0.07(-0.50%) |
Mar 16, 2006 | 14.02 | 15.12 | 13.99 | 14.99 | 569,810 | +0.65(+4.57%) |
Mar 15, 2006 | 14.45 | 14.68 | 13.80 | 14.34 | 983,612 | +0.24(+1.70%) |
Mar 14, 2006 | 12.25 | 14.10 | 12.22 | 14.10 | 1,440,366 | +1.77(+14.36%) |
Mar 13, 2006 | 11.86 | 12.49 | 11.75 | 12.33 | 392,972 | +0.59(+5.03%) |
Mar 10, 2006 | 11.51 | 11.99 | 11.41 | 11.74 | 201,766 | +0.16(+1.38%) |
Mar 09, 2006 | 12.06 | 12.87 | 11.51 | 11.58 | 329,968 | -0.66(-5.39%) |
Mar 08, 2006 | 12.10 | 12.50 | 11.55 | 12.24 | 486,710 | +0.12(+0.95%) |
Mar 07, 2006 | 11.45 | 12.24 | 11.27 | 12.12 | 439,568 | +0.74(+6.55%) |
Mar 06, 2006 | 12.00 | 12.12 | 11.38 | 11.38 | 556,588 | -0.47(-4.01%) |
Mar 03, 2006 | 11.47 | 12.15 | 11.25 | 11.86 | 650,792 | +0.39(+3.40%) |
Mar 02, 2006 | 11.02 | 11.48 | 10.63 | 11.46 | 1,556,246 | +2.18(+23.44%) |