Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.28 | 17.37 | 17.00 | 17.07 | 851,375 | -0.23(-1.33%) |
May 30, 2006 | 17.70 | 17.70 | 17.27 | 17.30 | 961,431 | -0.41(-2.31%) |
May 26, 2006 | 17.73 | 17.85 | 17.50 | 17.71 | 1,043,975 | +0.04(+0.24%) |
May 25, 2006 | 17.46 | 17.70 | 17.28 | 17.67 | 624,461 | +0.32(+1.82%) |
May 24, 2006 | 17.65 | 17.65 | 17.08 | 17.35 | 1,075,198 | -0.24(-1.39%) |
May 23, 2006 | 18.27 | 18.52 | 17.60 | 17.60 | 847,182 | -0.63(-3.47%) |
May 22, 2006 | 18.13 | 18.52 | 17.92 | 18.23 | 652,896 | -0.02(-0.12%) |
May 19, 2006 | 18.30 | 18.46 | 17.92 | 18.25 | 410,708 | +0.03(+0.16%) |
May 18, 2006 | 18.27 | 18.73 | 17.41 | 18.22 | 741,265 | +0.08(+0.44%) |
May 17, 2006 | 18.89 | 18.90 | 17.99 | 18.14 | 1,493,795 | -0.89(-4.68%) |
May 16, 2006 | 19.45 | 19.45 | 19.00 | 19.03 | 364,698 | -0.48(-2.47%) |
May 15, 2006 | 19.31 | 19.58 | 19.17 | 19.51 | 445,651 | +0.13(+0.67%) |
May 12, 2006 | 19.96 | 20.10 | 19.33 | 19.38 | 672,801 | -0.72(-3.57%) |
May 11, 2006 | 19.81 | 20.25 | 19.79 | 20.10 | 1,715,987 | +0.22(+1.08%) |
May 10, 2006 | 20.14 | 20.14 | 19.81 | 19.89 | 464,973 | -0.23(-1.14%) |
May 09, 2006 | 19.98 | 20.17 | 19.97 | 20.12 | 621,103 | +0.07(+0.36%) |
May 08, 2006 | 20.15 | 20.23 | 19.98 | 20.04 | 660,219 | -0.19(-0.92%) |
May 05, 2006 | 19.99 | 20.43 | 19.99 | 20.23 | 838,331 | +0.32(+1.62%) |
May 04, 2006 | 20.10 | 20.14 | 19.72 | 19.91 | 850,317 | -0.17(-0.86%) |
May 03, 2006 | 20.08 | 20.29 | 20.04 | 20.08 | 638,723 | -0.03(-0.14%) |
May 02, 2006 | 20.10 | 20.32 | 20.05 | 20.11 | 1,149,387 | -0.05(-0.25%) |
May 01, 2006 | 19.79 | 20.37 | 19.79 | 20.16 | 1,501,201 | +0.33(+1.67%) |
Apr 28, 2006 | 19.98 | 20.10 | 19.79 | 19.83 | 816,284 | -0.14(-0.72%) |
Apr 27, 2006 | 19.48 | 20.08 | 19.38 | 19.97 | 1,106,412 | +0.52(+2.66%) |
Apr 26, 2006 | 19.33 | 19.64 | 19.15 | 19.45 | 1,275,107 | +0.29(+1.50%) |
Apr 25, 2006 | 18.31 | 19.30 | 17.55 | 19.17 | 2,256,003 | +0.92(+5.04%) |
Apr 24, 2006 | 18.59 | 18.59 | 17.72 | 18.25 | 1,254,304 | -0.34(-1.82%) |
Apr 21, 2006 | 18.95 | 19.06 | 18.51 | 18.59 | 785,836 | -0.37(-1.93%) |
Apr 20, 2006 | 18.95 | 18.99 | 18.77 | 18.95 | 382,663 | -0.04(-0.19%) |
Apr 19, 2006 | 18.84 | 19.03 | 18.74 | 18.99 | 676,691 | +0.04(+0.19%) |
Apr 18, 2006 | 19.03 | 19.07 | 18.95 | 18.95 | 734,516 | -0.01(-0.04%) |
Apr 17, 2006 | 19.24 | 19.24 | 18.74 | 18.96 | 638,241 | -0.28(-1.46%) |
Apr 13, 2006 | 19.02 | 19.33 | 19.02 | 19.24 | 300,300 | +0.22(+1.13%) |
Apr 12, 2006 | 19.05 | 19.17 | 18.84 | 19.02 | 493,843 | -0.03(-0.15%) |
Apr 11, 2006 | 19.02 | 19.18 | 18.91 | 19.05 | 992,191 | +0.03(+0.15%) |
Apr 10, 2006 | 18.63 | 19.25 | 18.63 | 19.02 | 1,126,135 | +0.35(+1.88%) |
Apr 07, 2006 | 18.98 | 19.44 | 18.64 | 18.67 | 610,883 | -0.22(-1.18%) |
Apr 06, 2006 | 18.87 | 19.02 | 18.69 | 18.89 | 354,154 | +0.01(+0.08%) |
Apr 05, 2006 | 18.81 | 18.94 | 18.65 | 18.88 | 861,524 | +0.14(+0.77%) |
Apr 04, 2006 | 18.50 | 18.92 | 18.34 | 18.74 | 698,834 | +0.35(+1.91%) |
Apr 03, 2006 | 18.36 | 18.53 | 18.31 | 18.39 | 402,036 | +0.04(+0.20%) |
Mar 31, 2006 | 18.31 | 18.53 | 18.17 | 18.35 | 585,992 | +0.01(+0.04%) |
Mar 30, 2006 | 18.00 | 18.41 | 17.99 | 18.34 | 568,572 | +0.31(+1.71%) |
Mar 29, 2006 | 17.88 | 18.06 | 17.74 | 18.03 | 508,521 | +0.11(+0.64%) |
Mar 28, 2006 | 17.88 | 18.04 | 17.70 | 17.92 | 482,194 | +0.04(+0.20%) |
Mar 27, 2006 | 17.88 | 17.91 | 17.66 | 17.88 | 506,595 | -0.06(-0.32%) |
Mar 24, 2006 | 18.00 | 18.21 | 17.81 | 17.94 | 620,316 | +0.01(+0.08%) |
Mar 23, 2006 | 17.34 | 18.00 | 17.34 | 17.93 | 1,042,922 | +0.52(+3.01%) |
Mar 22, 2006 | 17.21 | 17.44 | 17.16 | 17.40 | 723,373 | +0.10(+0.58%) |
Mar 21, 2006 | 17.14 | 17.53 | 17.12 | 17.30 | 643,463 | +0.07(+0.42%) |
Mar 20, 2006 | 17.14 | 17.39 | 17.14 | 17.23 | 587,330 | +0.01(+0.04%) |
Mar 17, 2006 | 16.66 | 17.44 | 16.66 | 17.22 | 2,415,676 | +0.48(+2.87%) |
Mar 16, 2006 | 17.42 | 17.65 | 16.30 | 16.74 | 3,909,461 | -0.70(-3.99%) |
Mar 15, 2006 | 18.74 | 18.77 | 17.37 | 17.44 | 3,097,723 | -1.23(-6.61%) |
Mar 14, 2006 | 18.42 | 18.77 | 18.36 | 18.67 | 984,219 | +0.18(+0.97%) |
Mar 13, 2006 | 17.70 | 18.59 | 17.64 | 18.49 | 1,817,124 | +0.90(+5.10%) |
Mar 10, 2006 | 17.14 | 17.62 | 17.03 | 17.60 | 1,037,653 | +0.51(+2.98%) |
Mar 09, 2006 | 17.12 | 17.18 | 16.99 | 17.09 | 458,272 | -0.05(-0.29%) |
Mar 08, 2006 | 17.06 | 17.19 | 16.90 | 17.14 | 1,233,631 | +0.19(+1.10%) |
Mar 07, 2006 | 16.94 | 17.01 | 16.87 | 16.95 | 709,171 | +0.00(+0.00%) |
Mar 06, 2006 | 17.03 | 17.09 | 16.90 | 16.95 | 447,754 | -0.09(-0.55%) |
Mar 03, 2006 | 17.01 | 17.23 | 16.87 | 17.04 | 759,835 | +0.03(+0.17%) |
Mar 02, 2006 | 16.73 | 17.08 | 16.64 | 17.01 | 789,694 | +0.19(+1.15%) |