Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.74 | 19.04 | 18.41 | 18.87 | 74,795 | +0.23(+1.24%) |
May 30, 2006 | 19.04 | 19.14 | 18.59 | 18.64 | 58,433 | -0.31(-1.63%) |
May 26, 2006 | 18.95 | 19.22 | 18.84 | 18.94 | 78,885 | +0.13(+0.68%) |
May 25, 2006 | 19.26 | 19.55 | 18.75 | 18.82 | 99,337 | -0.36(-1.87%) |
May 24, 2006 | 19.25 | 19.50 | 18.60 | 19.18 | 101,558 | -0.03(-0.18%) |
May 23, 2006 | 19.30 | 19.51 | 19.08 | 19.21 | 87,066 | +0.10(+0.54%) |
May 22, 2006 | 19.82 | 19.92 | 18.90 | 19.11 | 82,508 | -0.71(-3.58%) |
May 19, 2006 | 19.92 | 20.05 | 19.39 | 19.82 | 46,747 | -0.09(-0.47%) |
May 18, 2006 | 20.20 | 20.62 | 19.91 | 19.91 | 52,473 | -0.21(-1.02%) |
May 17, 2006 | 20.58 | 20.70 | 20.02 | 20.12 | 70,237 | -0.43(-2.08%) |
May 16, 2006 | 20.70 | 20.94 | 20.54 | 20.54 | 103,194 | -0.15(-0.74%) |
May 15, 2006 | 20.81 | 20.96 | 20.42 | 20.70 | 115,465 | -0.21(-0.98%) |
May 12, 2006 | 21.82 | 21.82 | 20.88 | 20.90 | 105,531 | -0.91(-4.16%) |
May 11, 2006 | 23.02 | 23.23 | 21.78 | 21.81 | 102,843 | -1.27(-5.49%) |
May 10, 2006 | 23.64 | 23.70 | 23.01 | 23.08 | 62,290 | -0.50(-2.14%) |
May 09, 2006 | 23.01 | 23.72 | 22.91 | 23.58 | 93,961 | +0.66(+2.87%) |
May 08, 2006 | 22.97 | 23.09 | 22.74 | 22.92 | 51,772 | +0.16(+0.71%) |
May 05, 2006 | 22.51 | 23.03 | 22.48 | 22.76 | 50,136 | +0.46(+2.07%) |
May 04, 2006 | 21.37 | 22.44 | 21.26 | 22.30 | 122,944 | +0.92(+4.32%) |
May 03, 2006 | 21.41 | 21.44 | 21.09 | 21.37 | 100,506 | +0.07(+0.32%) |
May 02, 2006 | 21.99 | 22.08 | 20.58 | 21.31 | 188,040 | -0.62(-2.85%) |
May 01, 2006 | 22.33 | 22.50 | 21.69 | 21.93 | 104,713 | -0.32(-1.42%) |
Apr 28, 2006 | 22.26 | 22.50 | 22.01 | 22.25 | 78,768 | -0.01(-0.04%) |
Apr 27, 2006 | 22.49 | 22.56 | 21.99 | 22.26 | 63,108 | -0.18(-0.80%) |
Apr 26, 2006 | 22.63 | 22.72 | 22.33 | 22.44 | 86,248 | -0.20(-0.87%) |
Apr 25, 2006 | 23.24 | 23.24 | 22.35 | 22.63 | 76,782 | -0.61(-2.61%) |
Apr 24, 2006 | 23.57 | 23.62 | 23.23 | 23.24 | 79,586 | -0.45(-1.91%) |
Apr 21, 2006 | 23.40 | 23.89 | 23.21 | 23.69 | 214,218 | +0.63(+2.75%) |
Apr 20, 2006 | 23.28 | 23.28 | 22.85 | 23.06 | 77,015 | -0.03(-0.15%) |
Apr 19, 2006 | 22.89 | 23.27 | 22.80 | 23.09 | 146,902 | +0.39(+1.70%) |
Apr 18, 2006 | 22.04 | 23.18 | 22.17 | 22.71 | 196,337 | +0.68(+3.07%) |
Apr 17, 2006 | 22.25 | 22.37 | 21.87 | 22.03 | 29,567 | -0.25(-1.11%) |
Apr 13, 2006 | 22.50 | 22.50 | 22.28 | 22.28 | 25,944 | -0.22(-0.99%) |
Apr 12, 2006 | 22.46 | 22.56 | 22.39 | 22.50 | 37,163 | +0.09(+0.38%) |
Apr 11, 2006 | 22.50 | 22.72 | 22.37 | 22.42 | 62,641 | -0.09(-0.38%) |
Apr 10, 2006 | 22.27 | 22.50 | 22.27 | 22.50 | 53,057 | +0.18(+0.80%) |
Apr 07, 2006 | 23.04 | 23.04 | 22.20 | 22.32 | 87,884 | -0.72(-3.12%) |
Apr 06, 2006 | 23.49 | 23.49 | 22.89 | 23.04 | 71,289 | -0.32(-1.36%) |
Apr 05, 2006 | 23.32 | 23.45 | 23.03 | 23.36 | 33,073 | +0.13(+0.55%) |
Apr 04, 2006 | 23.39 | 23.60 | 23.09 | 23.23 | 54,226 | +0.03(+0.11%) |
Apr 03, 2006 | 23.18 | 23.79 | 23.02 | 23.21 | 85,313 | +0.03(+0.11%) |
Mar 31, 2006 | 22.97 | 23.40 | 22.97 | 23.18 | 88,468 | +0.29(+1.27%) |
Mar 30, 2006 | 23.27 | 23.29 | 22.85 | 22.89 | 77,950 | -0.21(-0.93%) |
Mar 29, 2006 | 22.32 | 23.76 | 22.32 | 23.10 | 120,958 | -0.03(-0.15%) |
Mar 28, 2006 | 23.05 | 23.29 | 23.01 | 23.14 | 88,468 | +0.21(+0.90%) |
Mar 27, 2006 | 22.88 | 23.09 | 22.68 | 22.93 | 75,379 | +0.20(+0.87%) |
Mar 24, 2006 | 22.96 | 23.22 | 22.60 | 22.74 | 88,468 | -0.12(-0.52%) |
Mar 23, 2006 | 22.80 | 23.17 | 22.68 | 22.85 | 63,342 | -0.07(-0.30%) |
Mar 22, 2006 | 23.53 | 23.97 | 22.80 | 22.92 | 176,119 | +0.96(+4.36%) |
Mar 21, 2006 | 21.65 | 22.14 | 21.52 | 21.96 | 148,772 | +0.50(+2.35%) |
Mar 20, 2006 | 21.52 | 21.78 | 21.25 | 21.46 | 64,510 | +0.07(+0.32%) |
Mar 17, 2006 | 20.54 | 21.41 | 20.54 | 21.39 | 209,193 | +0.85(+4.12%) |
Mar 16, 2006 | 20.49 | 20.85 | 20.36 | 20.54 | 45,344 | -0.01(-0.04%) |
Mar 15, 2006 | 20.34 | 20.60 | 20.25 | 20.55 | 51,889 | +0.32(+1.56%) |
Mar 14, 2006 | 20.01 | 20.30 | 19.83 | 20.24 | 51,772 | +0.27(+1.37%) |
Mar 13, 2006 | 19.80 | 20.07 | 19.60 | 19.96 | 76,431 | +0.16(+0.82%) |
Mar 10, 2006 | 19.69 | 19.83 | 19.59 | 19.80 | 47,682 | +0.20(+1.00%) |
Mar 09, 2006 | 19.76 | 20.13 | 19.55 | 19.60 | 78,067 | -0.07(-0.35%) |
Mar 08, 2006 | 20.33 | 20.33 | 19.43 | 19.67 | 109,972 | -0.58(-2.87%) |
Mar 07, 2006 | 20.66 | 20.67 | 20.00 | 20.25 | 85,547 | -0.45(-2.19%) |
Mar 06, 2006 | 20.70 | 21.65 | 20.52 | 20.71 | 82,976 | +0.05(+0.25%) |
Mar 03, 2006 | 21.25 | 21.29 | 20.65 | 20.66 | 59,485 | -0.60(-2.82%) |
Mar 02, 2006 | 21.62 | 21.91 | 21.15 | 21.25 | 32,021 | -0.43(-1.97%) |