Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.43 | 17.56 | 17.43 | 17.56 | 2,119 | +0.25(+1.46%) |
May 30, 2006 | 17.26 | 17.30 | 17.26 | 17.30 | 716 | +0.08(+0.47%) |
May 26, 2006 | 17.30 | 17.30 | 17.16 | 17.22 | 2,508 | +0.40(+2.36%) |
May 25, 2006 | 16.79 | 16.83 | 16.79 | 16.83 | 1,672 | +0.14(+0.83%) |
May 24, 2006 | 16.56 | 16.69 | 16.40 | 16.69 | 5,519 | +0.37(+2.26%) |
May 23, 2006 | 16.19 | 16.32 | 15.91 | 16.32 | 3,106 | +0.54(+3.42%) |
May 22, 2006 | 15.23 | 15.78 | 15.23 | 15.78 | 2,867 | -0.13(-0.82%) |
May 19, 2006 | 15.49 | 16.11 | 15.49 | 15.91 | 17,119 | +0.00(+0.03%) |
May 18, 2006 | 15.70 | 16.20 | 15.32 | 15.90 | 8,137 | -0.08(-0.52%) |
May 17, 2006 | 16.32 | 16.32 | 15.82 | 15.99 | 5,430 | +0.00(+0.00%) |
May 16, 2006 | 15.89 | 16.33 | 15.89 | 15.99 | 14,230 | +0.19(+1.19%) |
May 15, 2006 | 16.11 | 16.11 | 15.61 | 15.80 | 6,396 | -0.31(-1.95%) |
May 12, 2006 | 16.32 | 16.85 | 15.38 | 16.11 | 9,683 | -0.75(-4.47%) |
May 11, 2006 | 17.49 | 17.49 | 16.87 | 16.87 | 4,300 | -0.63(-3.59%) |
May 10, 2006 | 17.97 | 17.97 | 17.37 | 17.49 | 5,834 | -0.08(-0.48%) |
May 09, 2006 | 17.58 | 17.68 | 17.58 | 17.58 | 1,146 | -0.15(-0.83%) |
May 08, 2006 | 18.01 | 18.01 | 17.73 | 17.73 | 955 | -0.23(-1.26%) |
May 05, 2006 | 17.98 | 17.98 | 17.58 | 17.95 | 6,336 | +0.37(+2.12%) |
May 04, 2006 | 17.62 | 17.62 | 17.57 | 17.58 | 1,027 | +0.14(+0.82%) |
May 03, 2006 | 17.38 | 17.83 | 17.38 | 17.44 | 5,997 | -0.17(-0.97%) |
May 02, 2006 | 17.06 | 18.09 | 17.06 | 17.61 | 10,531 | +0.59(+3.49%) |
May 01, 2006 | 17.57 | 17.57 | 16.95 | 17.01 | 8,730 | -0.56(-3.21%) |
Apr 28, 2006 | 17.83 | 17.83 | 17.58 | 17.58 | 716 | -0.15(-0.83%) |
Apr 27, 2006 | 17.80 | 17.80 | 17.70 | 17.73 | 1,889 | -0.34(-1.87%) |
Apr 26, 2006 | 18.09 | 18.09 | 18.06 | 18.06 | 2,628 | +0.00(+0.00%) |
Apr 25, 2006 | 18.21 | 18.21 | 18.06 | 18.06 | 4,491 | -0.04(-0.21%) |
Apr 24, 2006 | 18.00 | 18.20 | 17.89 | 18.10 | 3,588 | +0.10(+0.58%) |
Apr 21, 2006 | 17.85 | 18.00 | 17.79 | 18.00 | 3,918 | +0.42(+2.38%) |
Apr 20, 2006 | 17.58 | 17.58 | 17.09 | 17.58 | 4,420 | +0.41(+2.36%) |
Apr 19, 2006 | 16.50 | 17.17 | 16.32 | 17.17 | 1,842 | +0.68(+4.11%) |
Apr 18, 2006 | 15.53 | 16.80 | 15.53 | 16.49 | 7,982 | +0.27(+1.68%) |
Apr 17, 2006 | 16.48 | 16.69 | 15.49 | 16.22 | 47,601 | -0.54(-3.22%) |
Apr 13, 2006 | 17.43 | 17.39 | 16.12 | 16.76 | 30,133 | -0.67(-3.84%) |
Apr 12, 2006 | 17.57 | 17.43 | 17.05 | 17.43 | 7,022 | -0.14(-0.81%) |
Apr 11, 2006 | 17.69 | 17.69 | 17.57 | 17.57 | 4,307 | +0.19(+1.08%) |
Apr 10, 2006 | 17.62 | 17.79 | 17.39 | 17.39 | 6,212 | -0.40(-2.26%) |
Apr 07, 2006 | 17.60 | 17.79 | 17.60 | 17.79 | 2,599 | +0.06(+0.33%) |
Apr 06, 2006 | 17.61 | 17.73 | 17.61 | 17.73 | 1,075 | -0.06(-0.33%) |
Apr 05, 2006 | 17.68 | 17.79 | 17.68 | 17.79 | 962 | +0.05(+0.26%) |
Apr 04, 2006 | 17.79 | 17.79 | 17.44 | 17.74 | 11,745 | +0.49(+2.86%) |
Apr 03, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 1,811 | -0.00(-0.02%) |
Mar 31, 2006 | 17.37 | 17.37 | 17.01 | 17.25 | 9,633 | -0.26(-1.51%) |
Mar 30, 2006 | 17.47 | 17.60 | 17.47 | 17.52 | 1,777 | +0.27(+1.57%) |
Mar 29, 2006 | 17.29 | 17.37 | 17.25 | 17.25 | 2,121 | -0.03(-0.16%) |
Mar 28, 2006 | 17.77 | 17.78 | 17.26 | 17.27 | 5,433 | -0.00(-0.02%) |
Mar 27, 2006 | 17.71 | 17.74 | 17.28 | 17.28 | 955 | -0.19(-1.08%) |
Mar 24, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 17.48 | 17.57 | 17.27 | 17.47 | 2,867 | -0.11(-0.65%) |
Mar 22, 2006 | 17.50 | 17.75 | 17.48 | 17.58 | 2,389 | -0.22(-1.22%) |
Mar 21, 2006 | 18.00 | 18.00 | 17.80 | 17.80 | 1,672 | -0.35(-1.91%) |
Mar 20, 2006 | 17.79 | 18.14 | 17.49 | 18.14 | 4,929 | +0.38(+2.12%) |
Mar 17, 2006 | 17.52 | 17.77 | 17.52 | 17.77 | 3,655 | +0.19(+1.06%) |
Mar 16, 2006 | 18.17 | 18.17 | 17.56 | 17.58 | 7,803 | -0.69(-3.78%) |
Mar 15, 2006 | 18.36 | 18.52 | 18.05 | 18.27 | 6,732 | -0.38(-2.02%) |
Mar 14, 2006 | 19.39 | 19.39 | 18.58 | 18.65 | 7,239 | +0.08(+0.42%) |
Mar 13, 2006 | 19.39 | 19.39 | 18.21 | 18.57 | 3,404 | -0.10(-0.51%) |
Mar 10, 2006 | 18.52 | 18.75 | 18.04 | 18.66 | 17,960 | -0.21(-1.11%) |
Mar 09, 2006 | 18.81 | 19.25 | 18.71 | 18.87 | 16,378 | +0.40(+2.15%) |
Mar 08, 2006 | 18.47 | 18.47 | 18.47 | 18.47 | 993 | +0.10(+0.55%) |
Mar 07, 2006 | 18.10 | 18.39 | 18.04 | 18.37 | 5,065 | +0.06(+0.30%) |
Mar 06, 2006 | 18.83 | 18.83 | 18.21 | 18.32 | 7,136 | +0.08(+0.41%) |
Mar 03, 2006 | 17.98 | 18.77 | 17.68 | 18.24 | 17,037 | +0.60(+3.38%) |
Mar 02, 2006 | 17.43 | 17.86 | 17.43 | 17.65 | 6,881 | +0.24(+1.37%) |