Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.11 | 17.15 | 16.72 | 16.87 | 806,143 | -0.14(-0.82%) |
May 30, 2006 | 17.63 | 17.67 | 17.01 | 17.01 | 810,565 | -0.54(-3.08%) |
May 26, 2006 | 17.49 | 17.72 | 17.43 | 17.55 | 307,719 | +0.08(+0.46%) |
May 25, 2006 | 17.47 | 17.70 | 17.01 | 17.47 | 710,298 | +0.19(+1.10%) |
May 24, 2006 | 17.10 | 17.73 | 16.86 | 17.28 | 848,505 | +0.20(+1.17%) |
May 23, 2006 | 17.48 | 17.82 | 17.08 | 17.08 | 617,036 | -0.27(-1.56%) |
May 22, 2006 | 17.98 | 17.98 | 17.15 | 17.35 | 655,752 | -0.63(-3.50%) |
May 19, 2006 | 17.76 | 18.22 | 17.63 | 17.98 | 483,334 | +0.17(+0.95%) |
May 18, 2006 | 17.80 | 18.28 | 17.65 | 17.81 | 994,720 | +0.53(+3.07%) |
May 17, 2006 | 18.00 | 18.00 | 17.22 | 17.28 | 1,635,506 | -0.53(-2.98%) |
May 16, 2006 | 17.66 | 18.00 | 17.38 | 17.81 | 802,965 | +0.12(+0.68%) |
May 15, 2006 | 18.13 | 18.36 | 17.25 | 17.69 | 781,250 | -0.62(-3.39%) |
May 12, 2006 | 18.35 | 18.51 | 17.86 | 18.31 | 400,859 | -0.01(-0.05%) |
May 11, 2006 | 18.98 | 19.01 | 18.22 | 18.32 | 625,788 | -0.66(-3.48%) |
May 10, 2006 | 19.12 | 19.29 | 18.97 | 18.98 | 561,581 | -0.06(-0.32%) |
May 09, 2006 | 18.80 | 19.13 | 18.54 | 19.04 | 906,230 | +0.20(+1.06%) |
May 08, 2006 | 19.08 | 19.46 | 18.84 | 18.84 | 771,313 | -0.16(-0.84%) |
May 05, 2006 | 18.33 | 19.10 | 18.30 | 19.00 | 760,731 | +0.70(+3.83%) |
May 04, 2006 | 17.75 | 18.30 | 17.75 | 18.30 | 370,485 | +0.55(+3.10%) |
May 03, 2006 | 17.63 | 17.85 | 17.55 | 17.75 | 560,432 | +0.18(+1.02%) |
May 02, 2006 | 17.74 | 17.79 | 17.50 | 17.57 | 308,680 | -0.11(-0.62%) |
May 01, 2006 | 18.03 | 18.44 | 17.60 | 17.68 | 1,006,296 | -0.29(-1.61%) |
Apr 28, 2006 | 17.98 | 18.24 | 17.80 | 17.97 | 293,100 | -0.11(-0.61%) |
Apr 27, 2006 | 17.89 | 18.41 | 17.54 | 18.08 | 349,101 | +0.12(+0.67%) |
Apr 26, 2006 | 18.06 | 18.31 | 17.80 | 17.96 | 281,757 | -0.07(-0.39%) |
Apr 25, 2006 | 18.10 | 18.19 | 17.87 | 18.03 | 380,691 | +0.02(+0.11%) |
Apr 24, 2006 | 18.09 | 18.25 | 17.77 | 18.01 | 320,896 | -0.20(-1.10%) |
Apr 21, 2006 | 18.72 | 18.90 | 18.06 | 18.21 | 284,835 | -0.55(-2.93%) |
Apr 20, 2006 | 18.77 | 18.83 | 18.49 | 18.76 | 337,666 | -0.06(-0.32%) |
Apr 19, 2006 | 18.71 | 18.89 | 18.57 | 18.82 | 395,101 | +0.19(+1.02%) |
Apr 18, 2006 | 17.98 | 18.69 | 17.90 | 18.63 | 276,339 | +0.76(+4.25%) |
Apr 17, 2006 | 18.50 | 18.65 | 17.73 | 17.87 | 473,315 | -0.68(-3.67%) |
Apr 13, 2006 | 18.58 | 18.73 | 18.16 | 18.55 | 380,667 | +0.06(+0.32%) |
Apr 12, 2006 | 18.69 | 18.90 | 18.31 | 18.49 | 435,837 | -0.20(-1.07%) |
Apr 11, 2006 | 18.90 | 18.90 | 18.21 | 18.69 | 870,335 | +0.40(+2.19%) |
Apr 10, 2006 | 18.94 | 18.94 | 17.92 | 18.29 | 1,381,329 | -0.64(-3.38%) |
Apr 07, 2006 | 19.21 | 19.61 | 18.85 | 18.93 | 755,992 | -0.28(-1.46%) |
Apr 06, 2006 | 19.03 | 19.26 | 18.87 | 19.21 | 942,869 | +0.18(+0.95%) |
Apr 05, 2006 | 19.16 | 19.26 | 18.81 | 19.03 | 927,468 | -0.04(-0.21%) |
Apr 04, 2006 | 18.78 | 19.28 | 18.71 | 19.07 | 1,033,339 | +0.24(+1.27%) |
Apr 03, 2006 | 18.80 | 19.12 | 18.30 | 18.83 | 1,242,352 | +0.07(+0.37%) |
Mar 31, 2006 | 17.97 | 18.88 | 17.97 | 18.76 | 1,211,287 | +1.10(+6.23%) |
Mar 30, 2006 | 17.53 | 17.69 | 17.48 | 17.66 | 664,084 | +0.17(+0.97%) |
Mar 29, 2006 | 17.20 | 17.56 | 17.11 | 17.49 | 457,085 | +0.35(+2.04%) |
Mar 28, 2006 | 17.39 | 17.46 | 17.10 | 17.14 | 256,971 | -0.26(-1.49%) |
Mar 27, 2006 | 17.39 | 17.49 | 17.17 | 17.40 | 299,257 | +0.03(+0.17%) |
Mar 24, 2006 | 17.38 | 17.45 | 17.06 | 17.37 | 299,493 | +0.03(+0.17%) |
Mar 23, 2006 | 17.32 | 17.54 | 17.17 | 17.34 | 270,200 | +0.05(+0.29%) |
Mar 22, 2006 | 17.26 | 17.30 | 17.06 | 17.29 | 327,200 | -0.01(-0.06%) |
Mar 21, 2006 | 17.51 | 17.73 | 17.27 | 17.30 | 397,107 | -0.28(-1.59%) |
Mar 20, 2006 | 17.21 | 17.64 | 17.21 | 17.58 | 481,434 | +0.29(+1.68%) |
Mar 17, 2006 | 17.37 | 17.40 | 16.83 | 17.29 | 777,233 | +0.01(+0.06%) |
Mar 16, 2006 | 17.37 | 17.37 | 17.11 | 17.28 | 562,809 | -0.02(-0.12%) |
Mar 15, 2006 | 17.35 | 17.38 | 17.13 | 17.30 | 299,765 | -0.04(-0.23%) |
Mar 14, 2006 | 17.02 | 17.41 | 16.91 | 17.34 | 291,688 | +0.25(+1.46%) |
Mar 13, 2006 | 17.10 | 17.46 | 17.00 | 17.09 | 442,527 | +0.11(+0.65%) |
Mar 10, 2006 | 16.81 | 17.43 | 16.59 | 16.98 | 239,949 | +0.23(+1.37%) |
Mar 09, 2006 | 16.83 | 17.08 | 16.71 | 16.75 | 386,887 | -0.08(-0.48%) |
Mar 08, 2006 | 17.04 | 17.08 | 16.58 | 16.83 | 392,427 | -0.18(-1.06%) |
Mar 07, 2006 | 17.47 | 17.49 | 16.93 | 17.01 | 584,799 | -0.48(-2.74%) |
Mar 06, 2006 | 17.65 | 17.83 | 17.26 | 17.49 | 330,012 | -0.25(-1.41%) |
Mar 03, 2006 | 17.97 | 18.06 | 17.55 | 17.74 | 473,311 | -0.28(-1.55%) |
Mar 02, 2006 | 18.16 | 18.17 | 17.78 | 18.02 | 421,331 | -0.07(-0.39%) |