Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.74 | 19.76 | 19.12 | 19.59 | 543,912 | -0.08(-0.39%) |
May 30, 2006 | 19.91 | 20.00 | 19.56 | 19.67 | 269,916 | -0.52(-2.56%) |
May 26, 2006 | 20.21 | 20.39 | 20.02 | 20.19 | 179,831 | +0.21(+1.06%) |
May 25, 2006 | 18.97 | 19.97 | 18.94 | 19.97 | 954,056 | +1.15(+6.09%) |
May 24, 2006 | 19.27 | 19.32 | 18.44 | 18.83 | 1,132,867 | -0.36(-1.87%) |
May 23, 2006 | 19.41 | 19.56 | 18.94 | 19.19 | 792,582 | -0.09(-0.46%) |
May 22, 2006 | 19.89 | 19.89 | 18.60 | 19.27 | 1,188,108 | -0.70(-3.51%) |
May 19, 2006 | 19.94 | 20.01 | 19.18 | 19.97 | 1,449,696 | +0.11(+0.56%) |
May 18, 2006 | 20.30 | 20.59 | 19.86 | 19.86 | 500,909 | -0.41(-2.00%) |
May 17, 2006 | 20.94 | 21.05 | 20.04 | 20.27 | 417,452 | -0.74(-3.50%) |
May 16, 2006 | 21.30 | 21.36 | 20.94 | 21.00 | 1,004,368 | +0.01(+0.03%) |
May 15, 2006 | 20.94 | 21.33 | 20.83 | 21.00 | 537,283 | +0.04(+0.20%) |
May 12, 2006 | 21.77 | 21.77 | 20.66 | 20.96 | 663,573 | -1.05(-4.78%) |
May 11, 2006 | 23.00 | 23.15 | 21.98 | 22.01 | 590,484 | -0.52(-2.32%) |
May 10, 2006 | 22.42 | 22.56 | 22.24 | 22.53 | 678,530 | +0.11(+0.50%) |
May 09, 2006 | 22.06 | 22.65 | 21.96 | 22.42 | 1,310,828 | +0.52(+2.36%) |
May 08, 2006 | 21.53 | 22.65 | 21.39 | 21.90 | 956,945 | +0.64(+2.99%) |
May 05, 2006 | 20.97 | 21.39 | 20.94 | 21.27 | 686,519 | +0.41(+1.97%) |
May 04, 2006 | 21.03 | 21.17 | 20.79 | 20.86 | 619,890 | -0.02(-0.08%) |
May 03, 2006 | 21.03 | 21.33 | 20.52 | 20.87 | 1,169,411 | -0.35(-1.66%) |
May 02, 2006 | 20.21 | 21.62 | 20.19 | 21.23 | 1,840,803 | +1.11(+5.50%) |
May 01, 2006 | 20.00 | 20.36 | 20.00 | 20.12 | 336,715 | +0.54(+2.76%) |
Apr 28, 2006 | 20.30 | 20.30 | 19.53 | 19.58 | 302,381 | -0.48(-2.41%) |
Apr 27, 2006 | 18.66 | 21.03 | 18.65 | 20.06 | 2,518,654 | +1.41(+7.54%) |
Apr 26, 2006 | 18.46 | 18.71 | 18.46 | 18.66 | 966,634 | +0.27(+1.47%) |
Apr 25, 2006 | 18.50 | 18.50 | 18.26 | 18.39 | 315,299 | -0.03(-0.16%) |
Apr 24, 2006 | 18.09 | 18.41 | 18.09 | 18.41 | 387,707 | +0.26(+1.43%) |
Apr 21, 2006 | 18.03 | 18.27 | 18.03 | 18.16 | 124,759 | +0.12(+0.69%) |
Apr 20, 2006 | 17.87 | 18.03 | 17.87 | 18.03 | 307,480 | +0.16(+0.92%) |
Apr 19, 2006 | 17.71 | 17.94 | 17.71 | 17.87 | 773,375 | +0.16(+0.90%) |
Apr 18, 2006 | 17.34 | 17.76 | 17.34 | 17.71 | 764,536 | +0.37(+2.14%) |
Apr 17, 2006 | 17.27 | 17.56 | 17.21 | 17.34 | 312,749 | +0.07(+0.41%) |
Apr 13, 2006 | 17.35 | 17.62 | 16.94 | 17.27 | 571,108 | -0.08(-0.47%) |
Apr 12, 2006 | 17.56 | 17.73 | 17.06 | 17.35 | 965,274 | -0.14(-0.77%) |
Apr 11, 2006 | 18.26 | 18.30 | 17.31 | 17.49 | 906,634 | -0.81(-4.44%) |
Apr 10, 2006 | 18.33 | 18.53 | 18.27 | 18.30 | 270,766 | -0.12(-0.64%) |
Apr 07, 2006 | 18.40 | 18.59 | 18.36 | 18.41 | 559,039 | +0.06(+0.32%) |
Apr 06, 2006 | 18.39 | 18.50 | 18.24 | 18.36 | 362,211 | +0.12(+0.65%) |
Apr 05, 2006 | 18.47 | 18.47 | 18.09 | 18.24 | 664,932 | -0.24(-1.27%) |
Apr 04, 2006 | 18.71 | 18.71 | 18.30 | 18.47 | 281,984 | -0.18(-0.95%) |
Apr 03, 2006 | 18.89 | 19.14 | 18.53 | 18.65 | 281,134 | -0.15(-0.78%) |
Mar 31, 2006 | 18.67 | 18.97 | 18.49 | 18.80 | 182,380 | -0.02(-0.13%) |
Mar 30, 2006 | 19.12 | 19.30 | 18.70 | 18.82 | 209,066 | -0.42(-2.17%) |
Mar 29, 2006 | 19.41 | 19.41 | 18.56 | 19.24 | 424,931 | +0.18(+0.96%) |
Mar 28, 2006 | 18.18 | 19.06 | 18.15 | 19.06 | 766,576 | +0.88(+4.82%) |
Mar 27, 2006 | 19.17 | 19.17 | 18.16 | 18.18 | 877,058 | -0.99(-5.19%) |
Mar 24, 2006 | 20.10 | 20.10 | 18.86 | 19.17 | 578,076 | -0.83(-4.15%) |
Mar 23, 2006 | 20.06 | 20.09 | 19.74 | 20.00 | 439,039 | +0.00(+0.00%) |
Mar 22, 2006 | 19.94 | 20.00 | 19.65 | 20.00 | 434,110 | +0.12(+0.59%) |
Mar 21, 2006 | 19.44 | 20.00 | 19.41 | 19.89 | 99,433 | +0.38(+1.96%) |
Mar 20, 2006 | 19.36 | 19.53 | 19.18 | 19.50 | 418,472 | +0.18(+0.91%) |
Mar 17, 2006 | 19.30 | 19.41 | 18.86 | 19.33 | 97,224 | +0.09(+0.49%) |
Mar 16, 2006 | 18.89 | 19.36 | 18.83 | 19.23 | 722,893 | +0.32(+1.68%) |
Mar 15, 2006 | 18.24 | 19.12 | 18.24 | 18.91 | 1,291,112 | +0.85(+4.72%) |
Mar 14, 2006 | 17.68 | 18.06 | 17.65 | 18.06 | 584,195 | +0.12(+0.66%) |
Mar 13, 2006 | 17.39 | 18.18 | 17.39 | 17.94 | 1,138,986 | +0.56(+3.21%) |
Mar 10, 2006 | 17.36 | 17.39 | 17.09 | 17.39 | 601,023 | +0.06(+0.34%) |
Mar 09, 2006 | 17.06 | 17.36 | 17.06 | 17.33 | 1,493,549 | +0.29(+1.73%) |
Mar 08, 2006 | 17.36 | 17.36 | 16.93 | 17.03 | 506,518 | -0.06(-0.34%) |
Mar 07, 2006 | 17.06 | 17.24 | 16.94 | 17.09 | 842,894 | -0.15(-0.85%) |
Mar 06, 2006 | 17.56 | 17.65 | 17.06 | 17.24 | 729,182 | -0.21(-1.18%) |
Mar 03, 2006 | 17.65 | 17.77 | 17.34 | 17.44 | 1,234,171 | -0.38(-2.15%) |
Mar 02, 2006 | 17.65 | 17.94 | 17.59 | 17.83 | 1,073,887 | +0.24(+1.34%) |