Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.01 | 18.07 | 17.86 | 18.01 | 1,372,684 | +0.21(+1.17%) |
May 30, 2006 | 18.07 | 18.09 | 17.81 | 17.81 | 882,883 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.88 | 17.70 | 17.88 | 1,200,694 | +0.16(+0.88%) |
May 25, 2006 | 17.42 | 17.73 | 17.38 | 17.73 | 679,327 | +0.62(+3.64%) |
May 24, 2006 | 17.07 | 17.24 | 16.89 | 17.10 | 1,205,954 | -0.16(-0.94%) |
May 23, 2006 | 17.39 | 17.55 | 17.25 | 17.27 | 929,691 | +0.01(+0.09%) |
May 22, 2006 | 17.13 | 17.27 | 16.91 | 17.25 | 2,462,899 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.42 | 16.99 | 17.40 | 1,337,072 | +0.06(+0.34%) |
May 18, 2006 | 17.65 | 17.65 | 17.27 | 17.34 | 1,630,332 | -0.24(-1.35%) |
May 17, 2006 | 18.01 | 18.04 | 17.55 | 17.58 | 988,640 | -0.37(-2.07%) |
May 16, 2006 | 18.01 | 18.10 | 17.75 | 17.95 | 1,043,002 | +0.07(+0.37%) |
May 15, 2006 | 18.16 | 18.16 | 17.70 | 17.88 | 1,437,433 | -0.42(-2.27%) |
May 12, 2006 | 18.54 | 18.54 | 18.16 | 18.30 | 2,959,580 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.60 | 982,165 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.77 | 18.89 | 1,165,216 | +0.01(+0.08%) |
May 09, 2006 | 18.70 | 18.99 | 18.70 | 18.87 | 1,161,439 | +0.23(+1.23%) |
May 08, 2006 | 18.67 | 18.69 | 18.47 | 18.64 | 1,223,760 | -0.07(-0.40%) |
May 05, 2006 | 18.62 | 18.72 | 18.58 | 18.72 | 745,290 | +0.24(+1.28%) |
May 04, 2006 | 18.51 | 18.61 | 18.44 | 18.48 | 1,034,099 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.48 | 18.56 | 833,242 | -0.15(-0.79%) |
May 02, 2006 | 18.60 | 18.71 | 18.54 | 18.71 | 846,191 | +0.20(+1.08%) |
May 01, 2006 | 18.53 | 18.70 | 18.45 | 18.51 | 898,126 | +0.08(+0.44%) |
Apr 28, 2006 | 18.40 | 18.47 | 18.36 | 18.43 | 579,640 | +0.12(+0.65%) |
Apr 27, 2006 | 18.24 | 18.51 | 18.16 | 18.31 | 1,822,556 | -0.13(-0.68%) |
Apr 26, 2006 | 18.55 | 18.58 | 18.38 | 18.44 | 1,610,098 | +0.05(+0.28%) |
Apr 25, 2006 | 18.41 | 18.56 | 18.30 | 18.38 | 539,712 | +0.03(+0.16%) |
Apr 24, 2006 | 18.38 | 18.43 | 18.26 | 18.36 | 404,008 | -0.11(-0.60%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.34 | 18.47 | 1,020,879 | +0.23(+1.26%) |
Apr 20, 2006 | 18.55 | 18.87 | 18.21 | 18.24 | 1,262,070 | -0.35(-1.87%) |
Apr 19, 2006 | 18.46 | 18.61 | 18.40 | 18.58 | 1,349,347 | +0.11(+0.60%) |
Apr 18, 2006 | 18.21 | 18.48 | 18.21 | 18.47 | 583,282 | +0.33(+1.80%) |
Apr 17, 2006 | 18.07 | 18.20 | 18.07 | 18.15 | 571,816 | +0.17(+0.95%) |
Apr 13, 2006 | 17.95 | 17.98 | 17.74 | 17.98 | 511,519 | +0.03(+0.16%) |
Apr 12, 2006 | 18.02 | 18.02 | 17.87 | 17.95 | 642,366 | -0.01(-0.04%) |
Apr 11, 2006 | 18.26 | 18.26 | 17.93 | 17.95 | 855,904 | -0.10(-0.53%) |
Apr 10, 2006 | 18.13 | 18.16 | 17.98 | 18.05 | 932,524 | +0.07(+0.41%) |
Apr 07, 2006 | 18.16 | 18.20 | 17.96 | 17.98 | 1,427,856 | -0.12(-0.66%) |
Apr 06, 2006 | 18.01 | 18.15 | 17.93 | 18.10 | 715,074 | +0.21(+1.20%) |
Apr 05, 2006 | 17.72 | 17.94 | 17.72 | 17.88 | 617,141 | +0.18(+1.00%) |
Apr 04, 2006 | 17.62 | 17.75 | 17.57 | 17.70 | 1,179,920 | +0.10(+0.59%) |
Apr 03, 2006 | 17.56 | 17.75 | 17.53 | 17.60 | 1,215,667 | +0.08(+0.47%) |
Mar 31, 2006 | 17.52 | 17.63 | 17.45 | 17.52 | 413,720 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.70 | 17.76 | 587,329 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.56 | 17.30 | 17.51 | 672,313 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.50 | 17.31 | 17.36 | 262,908 | -0.04(-0.26%) |
Mar 27, 2006 | 17.39 | 17.48 | 17.38 | 17.41 | 212,323 | -0.06(-0.34%) |
Mar 24, 2006 | 17.32 | 17.52 | 17.32 | 17.47 | 264,932 | +0.12(+0.68%) |
Mar 23, 2006 | 17.36 | 17.40 | 17.20 | 17.35 | 676,899 | +0.03(+0.17%) |
Mar 22, 2006 | 17.24 | 17.35 | 17.20 | 17.32 | 790,480 | -0.01(-0.09%) |
Mar 21, 2006 | 17.24 | 17.43 | 17.15 | 17.33 | 479,279 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.53 | 17.31 | 17.31 | 391,463 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.41 | 17.44 | 510,709 | -0.24(-1.38%) |
Mar 16, 2006 | 17.62 | 17.71 | 17.57 | 17.68 | 575,189 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.47 | 17.61 | 634,003 | +0.16(+0.94%) |
Mar 14, 2006 | 17.33 | 17.50 | 17.25 | 17.44 | 697,673 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.13 | 17.26 | 704,283 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.22 | 16.92 | 17.17 | 937,110 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.01 | 17.05 | 1,439,322 | +0.00(+0.00%) |
Mar 08, 2006 | 17.01 | 17.12 | 16.89 | 17.05 | 1,570,978 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.38 | 17.16 | 17.24 | 2,362,403 | -0.34(-1.94%) |
Mar 06, 2006 | 17.79 | 17.79 | 17.46 | 17.58 | 693,626 | -0.19(-1.09%) |
Mar 03, 2006 | 17.75 | 17.84 | 17.61 | 17.77 | 804,374 | +0.07(+0.38%) |
Mar 02, 2006 | 17.58 | 17.72 | 17.50 | 17.70 | 658,958 | +0.21(+1.19%) |