Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.65 | 16.78 | 16.59 | 16.71 | 554,035 | +0.20(+1.23%) |
May 30, 2006 | 16.73 | 16.77 | 16.50 | 16.50 | 1,072,380 | -0.35(-2.10%) |
May 26, 2006 | 16.94 | 16.94 | 16.76 | 16.86 | 928,372 | +0.06(+0.34%) |
May 25, 2006 | 16.59 | 16.81 | 16.56 | 16.80 | 800,826 | +0.38(+2.29%) |
May 24, 2006 | 16.41 | 16.49 | 16.19 | 16.42 | 4,753,083 | -0.07(-0.39%) |
May 23, 2006 | 16.55 | 16.78 | 16.47 | 16.49 | 955,347 | +0.14(+0.88%) |
May 22, 2006 | 16.34 | 16.42 | 16.14 | 16.34 | 1,160,500 | -0.31(-1.87%) |
May 19, 2006 | 16.52 | 16.70 | 16.43 | 16.66 | 783,396 | +0.10(+0.61%) |
May 18, 2006 | 16.71 | 16.81 | 16.52 | 16.55 | 1,055,503 | +0.04(+0.22%) |
May 17, 2006 | 17.07 | 17.13 | 16.50 | 16.52 | 1,910,972 | -0.79(-4.55%) |
May 16, 2006 | 17.42 | 17.43 | 17.18 | 17.31 | 1,811,232 | +0.05(+0.29%) |
May 15, 2006 | 17.27 | 17.38 | 17.16 | 17.26 | 1,537,188 | -0.27(-1.53%) |
May 12, 2006 | 17.75 | 17.78 | 17.46 | 17.52 | 1,532,208 | -0.34(-1.90%) |
May 11, 2006 | 18.07 | 18.07 | 17.84 | 17.86 | 1,135,876 | -0.27(-1.48%) |
May 10, 2006 | 18.09 | 18.14 | 18.00 | 18.13 | 495,657 | +0.06(+0.32%) |
May 09, 2006 | 18.03 | 18.09 | 17.97 | 18.07 | 1,033,369 | +0.10(+0.56%) |
May 08, 2006 | 18.09 | 18.09 | 17.95 | 17.97 | 736,777 | -0.06(-0.32%) |
May 05, 2006 | 17.91 | 18.04 | 17.84 | 18.03 | 1,142,516 | +0.31(+1.75%) |
May 04, 2006 | 17.48 | 17.75 | 17.48 | 17.72 | 589,311 | +0.29(+1.66%) |
May 03, 2006 | 17.57 | 17.57 | 17.36 | 17.43 | 1,366,343 | -0.23(-1.31%) |
May 02, 2006 | 17.64 | 17.67 | 17.59 | 17.66 | 4,326,455 | +0.23(+1.33%) |
May 01, 2006 | 17.57 | 17.65 | 17.41 | 17.43 | 541,861 | -0.01(-0.08%) |
Apr 28, 2006 | 17.48 | 17.52 | 17.43 | 17.44 | 678,952 | -0.12(-0.70%) |
Apr 27, 2006 | 17.30 | 17.59 | 17.28 | 17.57 | 649,902 | +0.02(+0.12%) |
Apr 26, 2006 | 17.49 | 17.57 | 17.47 | 17.54 | 1,090,502 | +0.12(+0.66%) |
Apr 25, 2006 | 17.46 | 17.48 | 17.29 | 17.43 | 2,030,909 | +0.00(+0.00%) |
Apr 24, 2006 | 17.54 | 17.54 | 17.23 | 17.43 | 1,215,834 | +0.12(+0.71%) |
Apr 21, 2006 | 17.35 | 17.42 | 17.26 | 17.31 | 729,306 | +0.05(+0.29%) |
Apr 20, 2006 | 17.13 | 17.26 | 17.11 | 17.26 | 1,404,247 | +0.11(+0.63%) |
Apr 19, 2006 | 16.94 | 17.16 | 16.91 | 17.15 | 1,206,842 | +0.25(+1.45%) |
Apr 18, 2006 | 16.71 | 16.90 | 16.66 | 16.90 | 983,845 | +0.20(+1.21%) |
Apr 17, 2006 | 16.65 | 16.73 | 16.64 | 16.70 | 1,323,044 | +0.20(+1.18%) |
Apr 13, 2006 | 16.48 | 16.52 | 16.38 | 16.50 | 1,159,393 | +0.02(+0.13%) |
Apr 12, 2006 | 16.47 | 16.52 | 16.43 | 16.48 | 711,738 | +0.01(+0.04%) |
Apr 11, 2006 | 16.73 | 16.73 | 16.45 | 16.47 | 841,359 | -0.25(-1.51%) |
Apr 10, 2006 | 16.66 | 16.77 | 16.66 | 16.73 | 340,859 | +0.13(+0.78%) |
Apr 07, 2006 | 16.97 | 16.97 | 16.59 | 16.60 | 1,239,766 | -0.42(-2.46%) |
Apr 06, 2006 | 17.05 | 17.07 | 16.93 | 17.02 | 869,579 | -0.09(-0.51%) |
Apr 05, 2006 | 17.10 | 17.11 | 17.01 | 17.10 | 642,985 | +0.07(+0.38%) |
Apr 04, 2006 | 16.99 | 17.07 | 16.89 | 17.04 | 1,192,040 | +0.25(+1.46%) |
Apr 03, 2006 | 16.71 | 16.84 | 16.66 | 16.79 | 1,134,216 | +0.13(+0.78%) |
Mar 31, 2006 | 16.71 | 16.73 | 16.59 | 16.66 | 755,452 | -0.04(-0.22%) |
Mar 30, 2006 | 16.53 | 16.75 | 16.53 | 16.70 | 1,248,481 | +0.27(+1.63%) |
Mar 29, 2006 | 16.32 | 16.47 | 16.26 | 16.43 | 837,208 | +0.15(+0.93%) |
Mar 28, 2006 | 16.34 | 16.42 | 16.25 | 16.28 | 973,331 | -0.12(-0.71%) |
Mar 27, 2006 | 16.45 | 16.45 | 16.33 | 16.39 | 798,059 | -0.14(-0.87%) |
Mar 24, 2006 | 16.45 | 16.54 | 16.37 | 16.54 | 1,139,749 | +0.14(+0.84%) |
Mar 23, 2006 | 16.52 | 16.55 | 16.33 | 16.40 | 329,239 | -0.16(-0.96%) |
Mar 22, 2006 | 16.38 | 16.56 | 16.37 | 16.56 | 1,800,580 | +0.14(+0.84%) |
Mar 21, 2006 | 16.51 | 16.53 | 16.39 | 16.42 | 608,124 | -0.17(-1.00%) |
Mar 20, 2006 | 16.63 | 16.63 | 16.51 | 16.59 | 430,363 | +0.06(+0.35%) |
Mar 17, 2006 | 16.58 | 16.58 | 16.44 | 16.53 | 393,565 | -0.01(-0.09%) |
Mar 16, 2006 | 16.51 | 16.56 | 16.41 | 16.55 | 1,643,292 | +0.10(+0.62%) |
Mar 15, 2006 | 16.42 | 16.45 | 16.33 | 16.45 | 782,427 | +0.14(+0.89%) |
Mar 14, 2006 | 16.04 | 16.30 | 16.04 | 16.30 | 1,312,669 | +0.23(+1.44%) |
Mar 13, 2006 | 16.11 | 16.12 | 16.05 | 16.07 | 998,370 | +0.16(+1.00%) |
Mar 10, 2006 | 15.79 | 15.96 | 15.70 | 15.91 | 1,092,300 | +0.23(+1.48%) |
Mar 09, 2006 | 15.71 | 15.74 | 15.67 | 15.68 | 2,159,285 | +0.01(+0.09%) |
Mar 08, 2006 | 15.60 | 15.68 | 15.53 | 15.66 | 2,839,206 | -0.01(-0.09%) |
Mar 07, 2006 | 15.69 | 15.77 | 15.66 | 15.68 | 818,395 | -0.19(-1.18%) |
Mar 06, 2006 | 15.95 | 16.00 | 15.84 | 15.87 | 486,527 | -0.04(-0.23%) |
Mar 03, 2006 | 15.90 | 15.96 | 15.83 | 15.90 | 2,982,799 | -0.17(-1.03%) |
Mar 02, 2006 | 15.99 | 16.07 | 15.91 | 16.07 | 834,165 | -0.09(-0.54%) |