Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.27 | 17.62 | 17.11 | 17.22 | 284,670 | +0.06(+0.34%) |
May 30, 2006 | 17.75 | 17.80 | 17.16 | 17.16 | 105,182 | -0.77(-4.32%) |
May 26, 2006 | 18.49 | 18.54 | 17.75 | 17.94 | 125,381 | -0.45(-2.42%) |
May 25, 2006 | 18.61 | 18.74 | 18.23 | 18.38 | 135,248 | -0.08(-0.42%) |
May 24, 2006 | 18.48 | 18.67 | 18.04 | 18.46 | 189,201 | -0.02(-0.10%) |
May 23, 2006 | 18.06 | 18.66 | 18.06 | 18.48 | 264,515 | +0.35(+1.92%) |
May 22, 2006 | 17.96 | 18.33 | 17.66 | 18.13 | 169,237 | -0.10(-0.53%) |
May 19, 2006 | 18.21 | 18.51 | 17.95 | 18.23 | 174,545 | -0.04(-0.24%) |
May 18, 2006 | 18.69 | 18.83 | 18.26 | 18.27 | 91,164 | -0.25(-1.33%) |
May 17, 2006 | 18.48 | 18.67 | 18.24 | 18.52 | 180,785 | -0.11(-0.57%) |
May 16, 2006 | 18.77 | 18.86 | 18.54 | 18.62 | 165,729 | -0.10(-0.52%) |
May 15, 2006 | 18.58 | 19.35 | 18.46 | 18.72 | 262,321 | -0.15(-0.82%) |
May 12, 2006 | 19.21 | 19.22 | 18.67 | 18.87 | 108,135 | -0.46(-2.40%) |
May 11, 2006 | 20.19 | 20.29 | 19.34 | 19.34 | 107,433 | -0.90(-4.45%) |
May 10, 2006 | 20.31 | 20.46 | 20.10 | 20.24 | 68,555 | -0.08(-0.38%) |
May 09, 2006 | 20.41 | 20.53 | 20.31 | 20.31 | 52,813 | -0.09(-0.43%) |
May 08, 2006 | 20.31 | 20.66 | 20.31 | 20.40 | 67,837 | -0.01(-0.05%) |
May 05, 2006 | 20.58 | 20.78 | 20.38 | 20.41 | 130,263 | -0.05(-0.24%) |
May 04, 2006 | 20.10 | 20.72 | 20.10 | 20.46 | 116,258 | +0.29(+1.44%) |
May 03, 2006 | 19.72 | 20.30 | 19.60 | 20.17 | 133,843 | +0.47(+2.41%) |
May 02, 2006 | 19.57 | 20.13 | 19.48 | 19.70 | 224,063 | +0.21(+1.09%) |
May 01, 2006 | 20.04 | 20.47 | 19.30 | 19.48 | 268,107 | -0.47(-2.38%) |
Apr 28, 2006 | 21.14 | 21.28 | 19.85 | 19.96 | 251,815 | -1.38(-6.48%) |
Apr 27, 2006 | 21.67 | 22.22 | 20.97 | 21.34 | 106,543 | -0.54(-2.48%) |
Apr 26, 2006 | 21.28 | 22.62 | 21.28 | 21.88 | 309,166 | +0.63(+2.96%) |
Apr 25, 2006 | 20.27 | 21.39 | 20.27 | 21.25 | 233,361 | +0.89(+4.37%) |
Apr 24, 2006 | 20.72 | 20.80 | 20.31 | 20.36 | 139,135 | -0.50(-2.41%) |
Apr 21, 2006 | 21.00 | 21.20 | 20.62 | 20.87 | 116,435 | -0.20(-0.96%) |
Apr 20, 2006 | 20.84 | 21.11 | 20.48 | 21.07 | 68,605 | +0.03(+0.14%) |
Apr 19, 2006 | 20.22 | 21.21 | 20.00 | 21.04 | 161,923 | +0.82(+4.07%) |
Apr 18, 2006 | 19.96 | 20.47 | 20.03 | 20.22 | 159,648 | +0.26(+1.31%) |
Apr 17, 2006 | 20.33 | 20.48 | 19.44 | 19.96 | 65,149 | -0.53(-2.60%) |
Apr 13, 2006 | 19.79 | 20.76 | 19.58 | 20.49 | 125,783 | +0.54(+2.72%) |
Apr 12, 2006 | 19.21 | 19.98 | 18.86 | 19.95 | 73,947 | +0.74(+3.83%) |
Apr 11, 2006 | 19.78 | 19.97 | 19.11 | 19.21 | 111,068 | -0.40(-2.02%) |
Apr 10, 2006 | 19.80 | 20.45 | 19.47 | 19.61 | 122,782 | -0.15(-0.78%) |
Apr 07, 2006 | 20.82 | 20.90 | 19.70 | 19.76 | 119,184 | -1.00(-4.80%) |
Apr 06, 2006 | 21.17 | 21.18 | 20.61 | 20.76 | 68,452 | -0.29(-1.38%) |
Apr 05, 2006 | 20.61 | 21.09 | 20.59 | 21.05 | 97,188 | +0.48(+2.35%) |
Apr 04, 2006 | 20.29 | 21.09 | 20.12 | 20.57 | 160,068 | +0.46(+2.31%) |
Apr 03, 2006 | 19.00 | 20.56 | 18.76 | 20.10 | 315,303 | +1.02(+5.32%) |
Mar 31, 2006 | 18.92 | 19.12 | 18.68 | 19.09 | 48,371 | +0.21(+1.13%) |
Mar 30, 2006 | 19.29 | 19.35 | 18.64 | 18.87 | 63,578 | -0.35(-1.81%) |
Mar 29, 2006 | 18.45 | 19.23 | 18.45 | 19.22 | 45,371 | +0.81(+4.41%) |
Mar 28, 2006 | 18.97 | 19.08 | 18.40 | 18.41 | 85,548 | -0.57(-3.01%) |
Mar 27, 2006 | 19.32 | 19.32 | 18.90 | 18.98 | 42,398 | -0.37(-1.90%) |
Mar 24, 2006 | 18.96 | 19.35 | 18.86 | 19.35 | 42,169 | +0.39(+2.04%) |
Mar 23, 2006 | 18.87 | 19.03 | 18.64 | 18.96 | 28,013 | -0.02(-0.10%) |
Mar 22, 2006 | 18.42 | 19.10 | 18.28 | 18.98 | 41,555 | +0.41(+2.19%) |
Mar 21, 2006 | 19.09 | 19.22 | 18.52 | 18.57 | 71,267 | -0.45(-2.39%) |
Mar 20, 2006 | 18.43 | 19.09 | 18.40 | 19.03 | 82,325 | +0.51(+2.77%) |
Mar 17, 2006 | 18.62 | 18.65 | 18.48 | 18.52 | 178,136 | -0.01(-0.05%) |
Mar 16, 2006 | 18.61 | 18.96 | 18.48 | 18.53 | 93,771 | -0.06(-0.31%) |
Mar 15, 2006 | 18.84 | 18.85 | 18.28 | 18.58 | 146,331 | -0.16(-0.88%) |
Mar 14, 2006 | 18.85 | 19.00 | 18.71 | 18.75 | 91,101 | -0.18(-0.97%) |
Mar 13, 2006 | 19.00 | 19.11 | 18.61 | 18.93 | 106,491 | -0.03(-0.15%) |
Mar 10, 2006 | 18.53 | 18.96 | 18.38 | 18.96 | 46,616 | +0.35(+1.87%) |
Mar 09, 2006 | 18.76 | 19.07 | 18.53 | 18.61 | 59,041 | -0.17(-0.93%) |
Mar 08, 2006 | 18.83 | 19.06 | 18.58 | 18.79 | 60,338 | -0.24(-1.27%) |
Mar 07, 2006 | 19.29 | 19.43 | 18.87 | 19.03 | 77,499 | -0.33(-1.70%) |
Mar 06, 2006 | 19.30 | 19.45 | 19.02 | 19.36 | 107,634 | +0.16(+0.86%) |
Mar 03, 2006 | 19.34 | 19.34 | 18.85 | 19.19 | 158,319 | -0.33(-1.68%) |
Mar 02, 2006 | 19.44 | 19.83 | 19.40 | 19.52 | 161,117 | -0.05(-0.25%) |