Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.74 | 17.77 | 16.35 | 16.49 | 479,438 | -1.10(-6.25%) |
May 30, 2006 | 18.02 | 18.17 | 17.56 | 17.59 | 163,467 | -0.48(-2.66%) |
May 26, 2006 | 17.95 | 18.19 | 17.77 | 18.07 | 104,482 | +0.28(+1.57%) |
May 25, 2006 | 18.17 | 18.17 | 17.73 | 17.79 | 159,475 | -0.21(-1.17%) |
May 24, 2006 | 18.30 | 18.33 | 17.66 | 18.00 | 148,417 | -0.25(-1.37%) |
May 23, 2006 | 18.74 | 18.74 | 18.01 | 18.25 | 202,836 | -0.04(-0.22%) |
May 22, 2006 | 18.20 | 19.05 | 18.06 | 18.29 | 314,079 | -0.11(-0.60%) |
May 19, 2006 | 18.31 | 18.46 | 17.75 | 18.40 | 194,655 | +0.30(+1.66%) |
May 18, 2006 | 17.92 | 18.39 | 17.92 | 18.10 | 250,962 | +0.27(+1.51%) |
May 17, 2006 | 18.69 | 18.75 | 17.52 | 17.83 | 258,123 | -1.00(-5.31%) |
May 16, 2006 | 19.69 | 19.82 | 18.66 | 18.83 | 293,298 | -0.85(-4.32%) |
May 15, 2006 | 20.25 | 20.45 | 19.44 | 19.68 | 237,262 | -0.60(-2.96%) |
May 12, 2006 | 21.65 | 21.74 | 20.10 | 20.28 | 373,340 | -1.39(-6.41%) |
May 11, 2006 | 21.73 | 22.47 | 21.54 | 21.67 | 620,231 | -1.22(-5.33%) |
May 10, 2006 | 22.61 | 23.81 | 22.18 | 22.89 | 413,751 | +0.33(+1.46%) |
May 09, 2006 | 25.83 | 25.95 | 22.07 | 22.56 | 1,012,106 | -3.91(-14.76%) |
May 08, 2006 | 28.14 | 28.14 | 26.25 | 26.46 | 415,800 | -1.39(-5.01%) |
May 05, 2006 | 27.69 | 27.95 | 27.31 | 27.86 | 96,731 | +0.08(+0.29%) |
May 04, 2006 | 27.96 | 28.16 | 27.03 | 27.78 | 246,665 | -0.16(-0.57%) |
May 03, 2006 | 27.65 | 27.98 | 27.28 | 27.94 | 185,640 | +0.39(+1.42%) |
May 02, 2006 | 26.99 | 27.61 | 26.63 | 27.55 | 257,808 | +0.62(+2.30%) |
May 01, 2006 | 26.32 | 26.95 | 26.13 | 26.93 | 191,587 | +0.61(+2.32%) |
Apr 28, 2006 | 24.93 | 26.40 | 24.81 | 26.32 | 235,100 | +1.36(+5.45%) |
Apr 27, 2006 | 25.05 | 25.21 | 24.70 | 24.96 | 151,808 | -0.23(-0.91%) |
Apr 26, 2006 | 25.83 | 25.90 | 25.16 | 25.19 | 94,406 | -0.52(-2.02%) |
Apr 25, 2006 | 26.50 | 26.50 | 25.53 | 25.71 | 111,303 | -0.60(-2.28%) |
Apr 24, 2006 | 26.00 | 26.40 | 25.80 | 26.31 | 178,891 | +0.04(+0.15%) |
Apr 21, 2006 | 25.90 | 26.50 | 25.85 | 26.27 | 126,984 | +0.39(+1.51%) |
Apr 20, 2006 | 26.05 | 26.25 | 25.57 | 25.88 | 115,569 | -0.06(-0.23%) |
Apr 19, 2006 | 25.84 | 26.54 | 25.55 | 25.94 | 119,469 | +0.08(+0.31%) |
Apr 18, 2006 | 25.00 | 25.93 | 24.54 | 25.86 | 185,473 | +1.23(+4.99%) |
Apr 17, 2006 | 25.77 | 25.84 | 24.44 | 24.63 | 253,739 | -1.21(-4.68%) |
Apr 13, 2006 | 26.50 | 26.50 | 25.81 | 25.84 | 96,955 | -0.61(-2.31%) |
Apr 12, 2006 | 26.51 | 26.70 | 26.14 | 26.45 | 138,565 | -0.06(-0.23%) |
Apr 11, 2006 | 26.80 | 26.80 | 26.19 | 26.51 | 107,439 | -0.15(-0.56%) |
Apr 10, 2006 | 26.06 | 26.95 | 26.06 | 26.66 | 125,183 | +0.52(+1.99%) |
Apr 07, 2006 | 26.26 | 26.33 | 26.10 | 26.14 | 99,834 | -0.10(-0.38%) |
Apr 06, 2006 | 26.30 | 26.60 | 26.02 | 26.24 | 194,331 | -0.16(-0.61%) |
Apr 05, 2006 | 26.01 | 27.15 | 26.01 | 26.40 | 192,611 | +0.27(+1.03%) |
Apr 04, 2006 | 26.38 | 26.81 | 26.00 | 26.13 | 214,933 | -0.56(-2.10%) |
Apr 03, 2006 | 27.09 | 27.50 | 26.52 | 26.69 | 145,871 | -0.43(-1.59%) |
Mar 31, 2006 | 27.60 | 27.60 | 27.01 | 27.12 | 92,196 | -0.32(-1.17%) |
Mar 30, 2006 | 27.71 | 27.85 | 27.16 | 27.44 | 129,952 | -0.34(-1.22%) |
Mar 29, 2006 | 27.39 | 28.11 | 27.39 | 27.78 | 184,580 | +0.57(+2.09%) |
Mar 28, 2006 | 27.87 | 28.08 | 26.81 | 27.21 | 107,679 | -0.73(-2.61%) |
Mar 27, 2006 | 27.50 | 28.05 | 27.50 | 27.94 | 100,371 | -0.02(-0.07%) |
Mar 24, 2006 | 26.48 | 27.96 | 26.48 | 27.96 | 152,840 | +1.20(+4.48%) |
Mar 23, 2006 | 26.93 | 26.93 | 26.50 | 26.76 | 54,600 | -0.10(-0.37%) |
Mar 22, 2006 | 27.03 | 27.03 | 26.25 | 26.86 | 105,800 | +0.04(+0.15%) |
Mar 21, 2006 | 26.59 | 27.61 | 26.59 | 26.82 | 127,827 | +0.10(+0.37%) |
Mar 20, 2006 | 27.01 | 27.20 | 26.52 | 26.72 | 236,500 | -0.76(-2.77%) |
Mar 17, 2006 | 27.49 | 27.68 | 27.25 | 27.48 | 130,932 | -0.05(-0.18%) |
Mar 16, 2006 | 28.15 | 28.15 | 27.38 | 27.53 | 179,893 | -0.34(-1.22%) |
Mar 15, 2006 | 27.00 | 28.39 | 27.00 | 27.87 | 188,035 | +0.90(+3.34%) |
Mar 14, 2006 | 27.24 | 27.24 | 26.40 | 26.97 | 169,755 | -0.23(-0.85%) |
Mar 13, 2006 | 26.97 | 27.75 | 26.97 | 27.20 | 180,849 | +0.17(+0.63%) |
Mar 10, 2006 | 26.75 | 27.50 | 26.70 | 27.03 | 81,444 | +0.20(+0.75%) |
Mar 09, 2006 | 27.30 | 27.90 | 26.54 | 26.83 | 350,944 | -0.34(-1.25%) |
Mar 08, 2006 | 25.96 | 27.24 | 25.82 | 27.17 | 269,013 | +1.16(+4.46%) |
Mar 07, 2006 | 26.73 | 26.85 | 25.75 | 26.01 | 226,546 | -0.76(-2.84%) |
Mar 06, 2006 | 27.40 | 28.12 | 26.60 | 26.77 | 184,953 | -0.70(-2.55%) |
Mar 03, 2006 | 28.13 | 28.43 | 27.25 | 27.47 | 173,592 | -0.66(-2.35%) |
Mar 02, 2006 | 27.35 | 28.24 | 27.10 | 28.13 | 149,568 | +0.78(+2.85%) |