Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.32 | 17.51 | 17.10 | 17.44 | 580,170 | +0.19(+1.10%) |
May 30, 2006 | 17.64 | 17.75 | 17.22 | 17.25 | 361,427 | -0.47(-2.65%) |
May 26, 2006 | 17.80 | 17.89 | 17.70 | 17.72 | 254,294 | -0.05(-0.28%) |
May 25, 2006 | 17.12 | 17.80 | 17.10 | 17.77 | 532,279 | +0.74(+4.35%) |
May 24, 2006 | 16.62 | 17.26 | 16.25 | 17.03 | 829,702 | +0.41(+2.47%) |
May 23, 2006 | 16.34 | 16.78 | 16.34 | 16.62 | 494,176 | +0.21(+1.28%) |
May 22, 2006 | 16.85 | 16.90 | 16.22 | 16.41 | 736,664 | -0.49(-2.90%) |
May 19, 2006 | 17.03 | 17.34 | 16.71 | 16.90 | 523,444 | -0.11(-0.65%) |
May 18, 2006 | 17.28 | 17.53 | 16.99 | 17.01 | 413,926 | -0.25(-1.45%) |
May 17, 2006 | 17.11 | 17.34 | 17.00 | 17.26 | 601,873 | +0.08(+0.47%) |
May 16, 2006 | 17.06 | 17.32 | 17.00 | 17.18 | 446,210 | +0.07(+0.41%) |
May 15, 2006 | 17.10 | 17.23 | 16.91 | 17.11 | 522,349 | -0.07(-0.41%) |
May 12, 2006 | 17.37 | 17.40 | 16.87 | 17.18 | 625,512 | -0.22(-1.26%) |
May 11, 2006 | 18.00 | 18.00 | 17.31 | 17.40 | 516,145 | -0.53(-2.96%) |
May 10, 2006 | 18.00 | 18.60 | 17.85 | 17.93 | 552,384 | -0.03(-0.17%) |
May 09, 2006 | 18.13 | 18.21 | 17.88 | 17.96 | 638,532 | -0.29(-1.59%) |
May 08, 2006 | 18.35 | 18.46 | 18.13 | 18.25 | 395,470 | -0.10(-0.54%) |
May 05, 2006 | 18.16 | 18.50 | 18.16 | 18.35 | 661,738 | +0.17(+0.94%) |
May 04, 2006 | 18.70 | 18.70 | 17.71 | 18.18 | 1,234,846 | -0.56(-2.99%) |
May 03, 2006 | 19.05 | 19.85 | 18.69 | 18.74 | 2,999,031 | +1.59(+9.27%) |
May 02, 2006 | 16.95 | 17.35 | 16.73 | 17.15 | 1,102,771 | +0.38(+2.27%) |
May 01, 2006 | 17.11 | 17.19 | 16.75 | 16.77 | 850,674 | -0.26(-1.53%) |
Apr 28, 2006 | 16.86 | 17.19 | 16.77 | 17.03 | 547,200 | +0.01(+0.06%) |
Apr 27, 2006 | 17.65 | 17.80 | 16.85 | 17.02 | 754,952 | -0.73(-4.11%) |
Apr 26, 2006 | 17.93 | 18.17 | 17.67 | 17.75 | 235,137 | -0.17(-0.95%) |
Apr 25, 2006 | 17.89 | 18.04 | 17.79 | 17.92 | 457,460 | +0.00(+0.00%) |
Apr 24, 2006 | 18.05 | 18.09 | 17.87 | 17.92 | 749,235 | -0.23(-1.27%) |
Apr 21, 2006 | 18.36 | 18.49 | 17.83 | 18.15 | 636,547 | -0.06(-0.33%) |
Apr 20, 2006 | 18.25 | 18.50 | 18.05 | 18.21 | 595,689 | -0.08(-0.44%) |
Apr 19, 2006 | 18.20 | 18.48 | 18.13 | 18.29 | 439,385 | +0.11(+0.61%) |
Apr 18, 2006 | 18.15 | 18.22 | 18.00 | 18.18 | 431,246 | +0.03(+0.17%) |
Apr 17, 2006 | 18.10 | 18.23 | 18.00 | 18.15 | 297,288 | +0.03(+0.17%) |
Apr 13, 2006 | 18.20 | 18.25 | 17.87 | 18.12 | 403,554 | -0.05(-0.28%) |
Apr 12, 2006 | 18.05 | 18.19 | 17.70 | 18.17 | 243,203 | +0.12(+0.66%) |
Apr 11, 2006 | 18.04 | 18.22 | 17.94 | 18.05 | 698,998 | -0.02(-0.11%) |
Apr 10, 2006 | 17.97 | 18.19 | 17.95 | 18.07 | 294,268 | +0.07(+0.39%) |
Apr 07, 2006 | 17.93 | 18.25 | 17.84 | 18.00 | 500,247 | +0.19(+1.07%) |
Apr 06, 2006 | 17.87 | 17.88 | 17.62 | 17.81 | 385,400 | -0.02(-0.11%) |
Apr 05, 2006 | 18.06 | 18.29 | 17.64 | 17.83 | 521,046 | -0.28(-1.55%) |
Apr 04, 2006 | 17.65 | 18.26 | 17.54 | 18.11 | 648,046 | +0.48(+2.72%) |
Apr 03, 2006 | 18.39 | 18.41 | 17.55 | 17.63 | 692,126 | -0.68(-3.71%) |
Mar 31, 2006 | 18.60 | 18.82 | 18.18 | 18.31 | 438,106 | -0.31(-1.66%) |
Mar 30, 2006 | 18.32 | 18.65 | 18.24 | 18.62 | 422,562 | +0.30(+1.64%) |
Mar 29, 2006 | 18.08 | 18.46 | 17.96 | 18.32 | 480,325 | +0.28(+1.55%) |
Mar 28, 2006 | 18.82 | 18.94 | 17.54 | 18.04 | 1,294,473 | -0.99(-5.20%) |
Mar 27, 2006 | 19.17 | 19.25 | 18.90 | 19.03 | 281,993 | -0.09(-0.47%) |
Mar 24, 2006 | 19.02 | 19.13 | 18.90 | 19.12 | 180,395 | +0.09(+0.47%) |
Mar 23, 2006 | 19.04 | 19.19 | 18.85 | 19.03 | 255,800 | +0.00(+0.00%) |
Mar 22, 2006 | 18.90 | 19.14 | 18.87 | 19.03 | 326,200 | +0.02(+0.11%) |
Mar 21, 2006 | 19.29 | 19.35 | 18.85 | 19.01 | 584,904 | -0.22(-1.14%) |
Mar 20, 2006 | 18.98 | 19.30 | 18.80 | 19.23 | 539,351 | +0.25(+1.32%) |
Mar 17, 2006 | 18.73 | 19.08 | 18.64 | 18.98 | 705,030 | +0.39(+2.10%) |
Mar 16, 2006 | 18.95 | 18.95 | 18.40 | 18.59 | 444,554 | -0.31(-1.64%) |
Mar 15, 2006 | 18.71 | 18.95 | 18.62 | 18.90 | 517,958 | +0.19(+1.02%) |
Mar 14, 2006 | 18.58 | 18.73 | 18.55 | 18.71 | 439,831 | -0.03(-0.16%) |
Mar 13, 2006 | 18.79 | 18.85 | 18.57 | 18.74 | 443,199 | +0.04(+0.21%) |
Mar 10, 2006 | 18.85 | 18.87 | 18.51 | 18.70 | 477,256 | -0.16(-0.85%) |
Mar 09, 2006 | 19.07 | 19.12 | 18.84 | 18.86 | 432,167 | -0.18(-0.95%) |
Mar 08, 2006 | 19.18 | 19.18 | 18.73 | 19.04 | 926,452 | -0.06(-0.31%) |
Mar 07, 2006 | 19.10 | 19.25 | 18.97 | 19.10 | 878,690 | -0.01(-0.05%) |
Mar 06, 2006 | 19.58 | 19.60 | 18.99 | 19.11 | 620,075 | -0.45(-2.30%) |
Mar 03, 2006 | 19.60 | 19.68 | 19.38 | 19.56 | 1,250,759 | -0.09(-0.46%) |
Mar 02, 2006 | 19.00 | 19.83 | 18.90 | 19.65 | 1,502,218 | +0.70(+3.69%) |