Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.82 | 19.96 | 17.82 | 19.77 | 236,977 | +1.96(+11.01%) |
May 30, 2006 | 18.43 | 18.56 | 17.79 | 17.81 | 162,054 | -0.70(-3.78%) |
May 26, 2006 | 18.83 | 18.85 | 18.30 | 18.51 | 150,761 | -0.33(-1.75%) |
May 25, 2006 | 18.71 | 19.20 | 18.71 | 18.84 | 125,896 | +0.40(+2.17%) |
May 24, 2006 | 18.15 | 18.73 | 18.15 | 18.44 | 212,698 | +0.29(+1.60%) |
May 23, 2006 | 18.80 | 19.05 | 18.08 | 18.15 | 135,429 | -0.52(-2.79%) |
May 22, 2006 | 18.60 | 18.90 | 18.35 | 18.67 | 137,408 | -0.10(-0.53%) |
May 19, 2006 | 18.68 | 18.99 | 18.45 | 18.77 | 159,965 | +0.21(+1.13%) |
May 18, 2006 | 18.52 | 19.31 | 18.50 | 18.56 | 97,920 | +0.06(+0.32%) |
May 17, 2006 | 19.49 | 19.90 | 18.40 | 18.50 | 231,875 | -1.07(-5.47%) |
May 16, 2006 | 20.77 | 20.86 | 19.48 | 19.57 | 112,995 | -1.22(-5.87%) |
May 15, 2006 | 20.40 | 20.98 | 20.31 | 20.79 | 74,448 | +0.22(+1.07%) |
May 12, 2006 | 21.30 | 21.36 | 20.05 | 20.57 | 109,424 | -0.78(-3.65%) |
May 11, 2006 | 21.72 | 21.92 | 21.26 | 21.35 | 70,982 | -0.42(-1.93%) |
May 10, 2006 | 22.28 | 22.48 | 21.65 | 21.77 | 131,897 | -0.61(-2.73%) |
May 09, 2006 | 23.22 | 23.50 | 22.30 | 22.38 | 107,954 | -0.81(-3.49%) |
May 08, 2006 | 23.67 | 23.68 | 23.16 | 23.19 | 59,595 | -0.46(-1.95%) |
May 05, 2006 | 23.49 | 23.87 | 23.42 | 23.65 | 63,210 | +0.25(+1.07%) |
May 04, 2006 | 23.08 | 23.90 | 23.08 | 23.40 | 175,144 | +0.41(+1.78%) |
May 03, 2006 | 22.71 | 23.25 | 22.61 | 22.99 | 276,797 | +0.31(+1.37%) |
May 02, 2006 | 21.95 | 22.75 | 21.95 | 22.68 | 224,960 | +0.82(+3.75%) |
May 01, 2006 | 21.93 | 22.40 | 21.71 | 21.86 | 128,442 | -0.09(-0.41%) |
Apr 28, 2006 | 21.98 | 22.83 | 21.55 | 21.95 | 253,300 | -0.02(-0.09%) |
Apr 27, 2006 | 22.36 | 22.36 | 21.87 | 21.97 | 111,853 | -0.39(-1.74%) |
Apr 26, 2006 | 22.09 | 22.36 | 22.05 | 22.36 | 264,981 | +0.27(+1.22%) |
Apr 25, 2006 | 22.51 | 22.58 | 21.96 | 22.09 | 369,414 | -0.40(-1.78%) |
Apr 24, 2006 | 23.00 | 23.04 | 22.30 | 22.49 | 273,896 | -0.51(-2.22%) |
Apr 21, 2006 | 23.14 | 23.99 | 22.82 | 23.00 | 263,129 | -1.17(-4.84%) |
Apr 20, 2006 | 24.61 | 25.24 | 24.08 | 24.17 | 344,874 | -3.07(-11.27%) |
Apr 19, 2006 | 26.19 | 27.44 | 26.19 | 27.24 | 157,662 | +0.92(+3.50%) |
Apr 18, 2006 | 25.59 | 26.35 | 25.70 | 26.32 | 100,774 | +0.73(+2.85%) |
Apr 17, 2006 | 25.43 | 26.34 | 25.43 | 25.59 | 83,642 | +0.05(+0.20%) |
Apr 13, 2006 | 26.01 | 26.01 | 25.47 | 25.54 | 101,919 | -0.47(-1.81%) |
Apr 12, 2006 | 25.69 | 26.04 | 25.45 | 26.01 | 101,552 | +0.32(+1.25%) |
Apr 11, 2006 | 26.62 | 26.96 | 25.47 | 25.69 | 89,531 | -0.80(-3.02%) |
Apr 10, 2006 | 26.99 | 27.25 | 26.42 | 26.49 | 139,130 | -0.36(-1.34%) |
Apr 07, 2006 | 26.57 | 27.11 | 26.38 | 26.85 | 178,850 | +0.25(+0.94%) |
Apr 06, 2006 | 25.66 | 26.60 | 25.32 | 26.60 | 162,625 | +0.83(+3.22%) |
Apr 05, 2006 | 25.05 | 26.11 | 24.88 | 25.77 | 120,133 | +0.58(+2.30%) |
Apr 04, 2006 | 24.85 | 25.25 | 24.62 | 25.19 | 78,984 | +0.57(+2.32%) |
Apr 03, 2006 | 24.78 | 24.98 | 24.49 | 24.62 | 96,329 | +0.00(+0.00%) |
Mar 31, 2006 | 23.72 | 24.64 | 23.70 | 24.62 | 76,959 | +0.82(+3.45%) |
Mar 30, 2006 | 24.48 | 24.49 | 23.66 | 23.80 | 174,803 | -0.59(-2.42%) |
Mar 29, 2006 | 24.30 | 25.08 | 23.93 | 24.39 | 164,255 | -0.20(-0.81%) |
Mar 28, 2006 | 25.14 | 25.40 | 24.48 | 24.59 | 132,960 | -0.64(-2.54%) |
Mar 27, 2006 | 24.95 | 25.49 | 24.95 | 25.23 | 92,308 | +0.31(+1.24%) |
Mar 24, 2006 | 24.74 | 25.43 | 24.57 | 24.92 | 82,621 | +0.05(+0.20%) |
Mar 23, 2006 | 25.59 | 25.74 | 24.80 | 24.87 | 112,800 | -0.87(-3.38%) |
Mar 22, 2006 | 25.71 | 25.81 | 24.27 | 25.74 | 70,900 | +0.12(+0.47%) |
Mar 21, 2006 | 25.70 | 25.87 | 25.60 | 25.62 | 111,401 | +0.02(+0.08%) |
Mar 20, 2006 | 26.19 | 26.19 | 24.91 | 25.60 | 247,012 | +0.43(+1.71%) |
Mar 17, 2006 | 26.22 | 26.50 | 24.85 | 25.17 | 430,856 | -2.46(-8.90%) |
Mar 16, 2006 | 29.87 | 29.91 | 27.45 | 27.63 | 165,423 | -2.24(-7.49%) |
Mar 15, 2006 | 29.29 | 30.06 | 29.26 | 29.87 | 223,895 | +0.70(+2.39%) |
Mar 14, 2006 | 28.38 | 29.27 | 28.27 | 29.17 | 68,581 | +0.67(+2.35%) |
Mar 13, 2006 | 28.29 | 28.79 | 28.21 | 28.50 | 51,371 | +0.35(+1.24%) |
Mar 10, 2006 | 27.94 | 28.26 | 27.77 | 28.15 | 44,374 | +0.06(+0.21%) |
Mar 09, 2006 | 28.46 | 28.77 | 28.09 | 28.09 | 33,696 | -0.19(-0.67%) |
Mar 08, 2006 | 27.76 | 28.38 | 27.76 | 28.28 | 35,909 | +0.50(+1.80%) |
Mar 07, 2006 | 28.30 | 28.38 | 27.75 | 27.78 | 45,329 | -0.45(-1.59%) |
Mar 06, 2006 | 29.26 | 29.29 | 28.00 | 28.23 | 69,864 | -1.26(-4.27%) |
Mar 03, 2006 | 29.22 | 29.85 | 29.21 | 29.49 | 63,550 | -0.11(-0.37%) |
Mar 02, 2006 | 30.05 | 30.05 | 29.49 | 29.60 | 87,793 | -0.35(-1.17%) |