Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.05 | 25.05 | 24.30 | 24.45 | 6,280 | +0.15(+0.62%) |
May 30, 2006 | 25.35 | 25.50 | 24.15 | 24.30 | 14,573 | -1.05(-4.14%) |
May 26, 2006 | 24.30 | 25.50 | 24.30 | 25.35 | 6,963 | +1.05(+4.32%) |
May 25, 2006 | 24.90 | 25.20 | 24.00 | 24.30 | 7,947 | -0.60(-2.41%) |
May 24, 2006 | 24.90 | 25.50 | 24.30 | 24.90 | 13,062 | +0.60(+2.47%) |
May 23, 2006 | 25.20 | 25.20 | 24.15 | 24.30 | 13,349 | +0.30(+1.25%) |
May 22, 2006 | 24.30 | 24.90 | 23.25 | 24.00 | 24,200 | +0.00(+0.00%) |
May 19, 2006 | 24.90 | 24.90 | 23.40 | 24.00 | 11,911 | +0.30(+1.27%) |
May 18, 2006 | 25.35 | 25.35 | 22.80 | 23.70 | 11,447 | -1.95(-7.60%) |
May 17, 2006 | 26.25 | 26.25 | 24.30 | 25.65 | 75,475 | +0.60(+2.40%) |
May 16, 2006 | 22.65 | 25.20 | 22.65 | 25.05 | 48,443 | +2.40(+10.60%) |
May 15, 2006 | 22.50 | 22.80 | 22.20 | 22.65 | 11,079 | +1.35(+6.34%) |
May 12, 2006 | 21.60 | 21.75 | 21.00 | 21.30 | 2,605 | -0.60(-2.74%) |
May 11, 2006 | 22.20 | 22.35 | 21.90 | 21.90 | 2,644 | -0.30(-1.35%) |
May 10, 2006 | 24.00 | 24.00 | 22.05 | 22.20 | 9,229 | -1.65(-6.92%) |
May 09, 2006 | 22.80 | 23.85 | 22.80 | 23.85 | 21,126 | +0.75(+3.25%) |
May 08, 2006 | 22.80 | 24.00 | 22.80 | 23.10 | 11,439 | +0.00(+0.00%) |
May 05, 2006 | 22.80 | 24.15 | 22.50 | 23.10 | 6,334 | -0.15(-0.65%) |
May 04, 2006 | 21.60 | 23.25 | 21.60 | 23.25 | 9,712 | +1.95(+9.15%) |
May 03, 2006 | 21.00 | 21.60 | 20.40 | 21.30 | 2,460 | +0.00(+0.00%) |
May 02, 2006 | 21.15 | 21.30 | 21.15 | 21.30 | 2,140 | +0.30(+1.43%) |
May 01, 2006 | 21.00 | 22.05 | 18.30 | 21.00 | 6,220 | +0.30(+1.45%) |
Apr 28, 2006 | 20.25 | 20.85 | 20.25 | 20.70 | 1,466 | -0.15(-0.72%) |
Apr 27, 2006 | 20.10 | 20.85 | 19.95 | 20.85 | 4,200 | +0.45(+2.21%) |
Apr 26, 2006 | 20.25 | 20.55 | 20.10 | 20.40 | 2,615 | +0.15(+0.74%) |
Apr 25, 2006 | 19.95 | 20.25 | 19.95 | 20.25 | 795 | +0.00(+0.00%) |
Apr 24, 2006 | 19.80 | 21.00 | 19.80 | 20.25 | 1,157 | -0.45(-2.17%) |
Apr 21, 2006 | 18.75 | 20.85 | 18.75 | 20.70 | 2,947 | +0.45(+2.22%) |
Apr 20, 2006 | 20.70 | 21.15 | 19.80 | 20.25 | 3,987 | +0.00(+0.00%) |
Apr 19, 2006 | 19.95 | 20.25 | 19.80 | 20.25 | 633 | +0.00(+0.00%) |
Apr 18, 2006 | 19.95 | 20.40 | 19.50 | 20.25 | 2,868 | +0.30(+1.50%) |
Apr 17, 2006 | 20.25 | 20.25 | 19.50 | 19.95 | 718 | +0.45(+2.31%) |
Apr 13, 2006 | 19.50 | 19.95 | 19.50 | 19.50 | 1,070 | +0.00(+0.00%) |
Apr 12, 2006 | 19.65 | 20.10 | 19.50 | 19.50 | 3,517 | -0.15(-0.76%) |
Apr 11, 2006 | 19.80 | 20.10 | 19.50 | 19.65 | 2,340 | -0.45(-2.24%) |
Apr 10, 2006 | 19.80 | 20.55 | 19.80 | 20.10 | 3,765 | -0.15(-0.74%) |
Apr 07, 2006 | 21.00 | 21.00 | 19.80 | 20.25 | 1,612 | -0.60(-2.88%) |
Apr 06, 2006 | 20.40 | 20.85 | 20.25 | 20.85 | 2,547 | +0.15(+0.72%) |
Apr 05, 2006 | 20.70 | 20.70 | 19.95 | 20.70 | 4,559 | +0.15(+0.73%) |
Apr 04, 2006 | 20.40 | 20.70 | 20.10 | 20.55 | 1,461 | -0.15(-0.72%) |
Apr 03, 2006 | 19.95 | 21.15 | 19.47 | 20.70 | 18,620 | +1.50(+7.81%) |
Mar 31, 2006 | 19.65 | 19.65 | 19.20 | 19.20 | 4,662 | -0.30(-1.54%) |
Mar 30, 2006 | 19.35 | 19.65 | 19.20 | 19.50 | 2,042 | -0.15(-0.76%) |
Mar 29, 2006 | 19.80 | 19.95 | 19.20 | 19.65 | 6,673 | -0.45(-2.24%) |
Mar 28, 2006 | 21.75 | 21.75 | 19.95 | 20.10 | 13,470 | -0.30(-1.47%) |
Mar 27, 2006 | 21.00 | 21.15 | 19.95 | 20.40 | 20,540 | -1.05(-4.90%) |
Mar 24, 2006 | 20.85 | 21.75 | 20.85 | 21.45 | 2,762 | +0.00(+0.00%) |
Mar 23, 2006 | 21.15 | 21.60 | 21.15 | 21.45 | 1,946 | +0.30(+1.42%) |
Mar 22, 2006 | 20.55 | 21.30 | 20.55 | 21.15 | 1,353 | +0.45(+2.17%) |
Mar 21, 2006 | 20.85 | 21.30 | 20.49 | 20.70 | 3,418 | -0.45(-2.13%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.00 | 21.15 | 4,001 | -0.15(-0.70%) |
Mar 17, 2006 | 20.40 | 21.45 | 20.25 | 21.30 | 8,006 | +0.60(+2.90%) |
Mar 16, 2006 | 20.40 | 20.85 | 20.25 | 20.70 | 10,150 | +0.15(+0.73%) |
Mar 15, 2006 | 21.60 | 21.60 | 20.10 | 20.55 | 12,824 | -0.45(-2.14%) |
Mar 14, 2006 | 19.80 | 21.15 | 19.80 | 21.00 | 6,031 | +0.90(+4.48%) |
Mar 13, 2006 | 20.70 | 20.85 | 20.10 | 20.10 | 630 | -0.30(-1.47%) |
Mar 10, 2006 | 20.25 | 20.70 | 19.80 | 20.40 | 7,540 | +0.45(+2.26%) |
Mar 09, 2006 | 21.15 | 21.15 | 19.65 | 19.95 | 6,163 | -0.45(-2.21%) |
Mar 08, 2006 | 20.25 | 20.40 | 19.80 | 20.40 | 9,292 | -0.30(-1.45%) |
Mar 07, 2006 | 20.85 | 21.30 | 20.57 | 20.70 | 952 | -0.90(-4.17%) |
Mar 06, 2006 | 21.15 | 21.60 | 20.40 | 21.60 | 1,898 | +0.30(+1.41%) |
Mar 03, 2006 | 20.10 | 21.60 | 20.10 | 21.30 | 7,242 | +1.05(+5.19%) |
Mar 02, 2006 | 21.00 | 21.00 | 19.65 | 20.25 | 1,279 | -0.75(-3.57%) |