Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.85 | 17.90 | 17.69 | 17.85 | 1,385,579 | +0.21(+1.17%) |
May 30, 2006 | 17.91 | 17.92 | 17.64 | 17.64 | 891,177 | -0.07(-0.41%) |
May 26, 2006 | 17.63 | 17.71 | 17.54 | 17.71 | 1,211,973 | +0.15(+0.88%) |
May 25, 2006 | 17.26 | 17.56 | 17.21 | 17.56 | 685,709 | +0.62(+3.64%) |
May 24, 2006 | 16.91 | 17.08 | 16.74 | 16.94 | 1,217,284 | -0.16(-0.94%) |
May 23, 2006 | 17.23 | 17.39 | 17.09 | 17.10 | 938,425 | +0.01(+0.09%) |
May 22, 2006 | 16.97 | 17.11 | 16.75 | 17.09 | 2,486,037 | -0.15(-0.85%) |
May 19, 2006 | 17.01 | 17.26 | 16.83 | 17.24 | 1,349,633 | +0.06(+0.34%) |
May 18, 2006 | 17.49 | 17.49 | 17.10 | 17.18 | 1,645,648 | -0.23(-1.35%) |
May 17, 2006 | 17.85 | 17.87 | 17.38 | 17.41 | 997,927 | -0.37(-2.07%) |
May 16, 2006 | 17.85 | 17.93 | 17.59 | 17.78 | 1,052,800 | +0.07(+0.37%) |
May 15, 2006 | 17.99 | 17.99 | 17.54 | 17.71 | 1,450,937 | -0.41(-2.27%) |
May 12, 2006 | 18.37 | 18.37 | 17.99 | 18.13 | 2,987,383 | -0.30(-1.63%) |
May 11, 2006 | 18.74 | 18.78 | 18.38 | 18.43 | 991,392 | -0.29(-1.53%) |
May 10, 2006 | 18.71 | 18.74 | 18.60 | 18.71 | 1,176,163 | +0.01(+0.08%) |
May 09, 2006 | 18.53 | 18.82 | 18.53 | 18.70 | 1,172,350 | +0.23(+1.23%) |
May 08, 2006 | 18.50 | 18.51 | 18.29 | 18.47 | 1,235,257 | -0.07(-0.40%) |
May 05, 2006 | 18.45 | 18.54 | 18.40 | 18.54 | 752,292 | +0.24(+1.28%) |
May 04, 2006 | 18.34 | 18.44 | 18.27 | 18.31 | 1,043,814 | -0.08(-0.44%) |
May 03, 2006 | 18.60 | 18.60 | 18.31 | 18.39 | 841,069 | -0.15(-0.79%) |
May 02, 2006 | 18.43 | 18.54 | 18.37 | 18.54 | 854,141 | +0.20(+1.08%) |
May 01, 2006 | 18.36 | 18.53 | 18.28 | 18.34 | 906,563 | +0.08(+0.44%) |
Apr 28, 2006 | 18.23 | 18.30 | 18.18 | 18.26 | 585,086 | +0.12(+0.65%) |
Apr 27, 2006 | 18.07 | 18.34 | 17.99 | 18.14 | 1,839,678 | -0.12(-0.68%) |
Apr 26, 2006 | 18.38 | 18.40 | 18.21 | 18.27 | 1,625,223 | +0.05(+0.28%) |
Apr 25, 2006 | 18.24 | 18.38 | 18.13 | 18.21 | 544,782 | +0.03(+0.16%) |
Apr 24, 2006 | 18.21 | 18.26 | 18.09 | 18.18 | 407,803 | -0.11(-0.60%) |
Apr 21, 2006 | 18.25 | 18.29 | 18.17 | 18.29 | 1,030,470 | +0.23(+1.26%) |
Apr 20, 2006 | 18.38 | 18.70 | 18.04 | 18.07 | 1,273,927 | -0.35(-1.87%) |
Apr 19, 2006 | 18.29 | 18.44 | 18.23 | 18.41 | 1,362,023 | +0.11(+0.60%) |
Apr 18, 2006 | 18.04 | 18.31 | 18.04 | 18.30 | 588,762 | +0.32(+1.80%) |
Apr 17, 2006 | 17.90 | 18.03 | 17.90 | 17.98 | 577,188 | +0.17(+0.95%) |
Apr 13, 2006 | 17.78 | 17.81 | 17.57 | 17.81 | 516,324 | +0.03(+0.16%) |
Apr 12, 2006 | 17.85 | 17.85 | 17.70 | 17.78 | 648,401 | -0.01(-0.04%) |
Apr 11, 2006 | 18.09 | 18.09 | 17.76 | 17.79 | 863,944 | -0.10(-0.53%) |
Apr 10, 2006 | 17.96 | 17.99 | 17.81 | 17.88 | 941,284 | +0.07(+0.41%) |
Apr 07, 2006 | 17.99 | 18.03 | 17.80 | 17.81 | 1,441,269 | -0.12(-0.66%) |
Apr 06, 2006 | 17.84 | 17.98 | 17.76 | 17.93 | 721,792 | +0.21(+1.20%) |
Apr 05, 2006 | 17.55 | 17.77 | 17.55 | 17.71 | 622,938 | +0.18(+1.01%) |
Apr 04, 2006 | 17.46 | 17.59 | 17.41 | 17.54 | 1,191,004 | +0.10(+0.59%) |
Apr 03, 2006 | 17.40 | 17.59 | 17.37 | 17.44 | 1,227,087 | +0.08(+0.47%) |
Mar 31, 2006 | 17.36 | 17.46 | 17.29 | 17.35 | 417,607 | -0.24(-1.38%) |
Mar 30, 2006 | 17.55 | 17.70 | 17.54 | 17.60 | 592,847 | +0.25(+1.44%) |
Mar 29, 2006 | 17.19 | 17.40 | 17.14 | 17.35 | 678,629 | +0.15(+0.85%) |
Mar 28, 2006 | 17.19 | 17.34 | 17.15 | 17.20 | 265,378 | -0.04(-0.26%) |
Mar 27, 2006 | 17.23 | 17.32 | 17.21 | 17.24 | 214,318 | -0.06(-0.34%) |
Mar 24, 2006 | 17.16 | 17.36 | 17.16 | 17.30 | 267,421 | +0.12(+0.68%) |
Mar 23, 2006 | 17.20 | 17.24 | 17.04 | 17.19 | 683,258 | +0.03(+0.17%) |
Mar 22, 2006 | 17.08 | 17.19 | 17.04 | 17.16 | 797,906 | -0.01(-0.09%) |
Mar 21, 2006 | 17.08 | 17.27 | 16.99 | 17.17 | 483,781 | +0.02(+0.13%) |
Mar 20, 2006 | 17.24 | 17.37 | 17.15 | 17.15 | 395,140 | -0.12(-0.72%) |
Mar 17, 2006 | 17.50 | 17.50 | 17.25 | 17.27 | 515,507 | -0.24(-1.38%) |
Mar 16, 2006 | 17.46 | 17.55 | 17.41 | 17.52 | 580,592 | +0.07(+0.42%) |
Mar 15, 2006 | 17.35 | 17.44 | 17.31 | 17.44 | 639,959 | +0.16(+0.94%) |
Mar 14, 2006 | 17.17 | 17.34 | 17.09 | 17.28 | 704,227 | +0.18(+1.07%) |
Mar 13, 2006 | 17.04 | 17.13 | 16.97 | 17.10 | 710,899 | +0.09(+0.52%) |
Mar 10, 2006 | 16.82 | 17.06 | 16.76 | 17.01 | 945,914 | +0.12(+0.70%) |
Mar 09, 2006 | 16.96 | 17.04 | 16.86 | 16.89 | 1,452,843 | +0.00(+0.00%) |
Mar 08, 2006 | 16.86 | 16.97 | 16.73 | 16.89 | 1,585,737 | -0.18(-1.08%) |
Mar 07, 2006 | 17.18 | 17.22 | 17.00 | 17.08 | 2,384,596 | -0.34(-1.94%) |
Mar 06, 2006 | 17.63 | 17.63 | 17.30 | 17.41 | 700,142 | -0.19(-1.08%) |
Mar 03, 2006 | 17.59 | 17.67 | 17.44 | 17.60 | 811,931 | +0.07(+0.38%) |
Mar 02, 2006 | 17.42 | 17.55 | 17.34 | 17.54 | 665,149 | +0.21(+1.19%) |