Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.99 | 17.52 | 16.81 | 17.22 | 1,841,501 | +0.23(+1.35%) |
May 30, 2006 | 17.48 | 17.77 | 16.98 | 16.99 | 188,669 | -0.66(-3.72%) |
May 26, 2006 | 17.68 | 17.97 | 17.59 | 17.65 | 99,507 | -0.09(-0.48%) |
May 25, 2006 | 17.38 | 17.84 | 17.38 | 17.73 | 69,229 | +0.35(+2.00%) |
May 24, 2006 | 17.29 | 17.55 | 17.21 | 17.38 | 139,371 | -0.23(-1.31%) |
May 23, 2006 | 17.61 | 18.21 | 17.55 | 17.61 | 276,765 | +0.07(+0.37%) |
May 22, 2006 | 17.80 | 17.85 | 17.40 | 17.55 | 213,165 | -0.23(-1.29%) |
May 19, 2006 | 17.90 | 17.92 | 17.57 | 17.78 | 265,353 | -0.19(-1.06%) |
May 18, 2006 | 18.19 | 18.20 | 17.93 | 17.97 | 76,380 | -0.24(-1.30%) |
May 17, 2006 | 18.34 | 18.55 | 18.21 | 18.21 | 107,876 | -0.20(-1.11%) |
May 16, 2006 | 18.35 | 18.67 | 18.32 | 18.41 | 73,185 | +0.06(+0.32%) |
May 15, 2006 | 18.76 | 18.83 | 18.32 | 18.35 | 127,655 | -0.51(-2.72%) |
May 12, 2006 | 18.86 | 19.56 | 18.82 | 18.86 | 158,695 | +0.10(+0.53%) |
May 11, 2006 | 19.37 | 19.37 | 18.74 | 18.76 | 107,115 | -0.59(-3.06%) |
May 10, 2006 | 19.52 | 19.69 | 19.09 | 19.36 | 100,420 | -0.12(-0.61%) |
May 09, 2006 | 18.70 | 19.72 | 18.57 | 19.47 | 306,435 | +0.81(+4.33%) |
May 08, 2006 | 18.11 | 18.86 | 18.11 | 18.67 | 251,660 | +0.50(+2.75%) |
May 05, 2006 | 18.21 | 18.32 | 18.17 | 18.17 | 66,034 | +0.03(+0.14%) |
May 04, 2006 | 17.88 | 18.19 | 17.68 | 18.14 | 124,460 | +0.32(+1.77%) |
May 03, 2006 | 18.04 | 18.11 | 17.73 | 17.82 | 124,765 | -0.37(-2.06%) |
May 02, 2006 | 18.01 | 18.27 | 17.94 | 18.20 | 125,069 | +0.16(+0.87%) |
May 01, 2006 | 17.91 | 18.23 | 17.81 | 18.04 | 80,945 | +0.23(+1.29%) |
Apr 28, 2006 | 17.74 | 17.82 | 17.65 | 17.81 | 447,176 | +0.08(+0.44%) |
Apr 27, 2006 | 18.04 | 18.04 | 17.69 | 17.73 | 190,190 | -0.41(-2.25%) |
Apr 26, 2006 | 18.19 | 18.37 | 18.01 | 18.14 | 154,586 | +0.09(+0.51%) |
Apr 25, 2006 | 18.21 | 18.26 | 17.70 | 18.05 | 201,449 | -0.16(-0.90%) |
Apr 24, 2006 | 18.36 | 18.37 | 17.95 | 18.21 | 95,247 | -0.15(-0.82%) |
Apr 21, 2006 | 18.38 | 18.46 | 18.23 | 18.36 | 66,186 | -0.03(-0.18%) |
Apr 20, 2006 | 18.66 | 18.72 | 18.27 | 18.40 | 410,963 | -0.33(-1.75%) |
Apr 19, 2006 | 18.90 | 19.05 | 18.67 | 18.72 | 118,526 | -0.18(-0.94%) |
Apr 18, 2006 | 18.73 | 18.92 | 18.47 | 18.90 | 160,672 | +0.27(+1.45%) |
Apr 17, 2006 | 18.67 | 18.71 | 18.47 | 18.63 | 110,766 | +0.03(+0.14%) |
Apr 13, 2006 | 17.92 | 18.91 | 17.98 | 18.61 | 308,717 | +0.69(+3.85%) |
Apr 12, 2006 | 17.49 | 18.07 | 17.45 | 17.92 | 1,308,054 | +0.54(+3.10%) |
Apr 11, 2006 | 18.15 | 18.15 | 17.16 | 17.38 | 980,774 | -0.77(-4.24%) |
Apr 10, 2006 | 17.65 | 19.28 | 17.58 | 18.15 | 629,911 | +0.07(+0.36%) |
Apr 07, 2006 | 18.15 | 18.27 | 17.75 | 18.08 | 383,272 | +0.01(+0.07%) |
Apr 06, 2006 | 17.75 | 18.24 | 17.75 | 18.07 | 478,367 | +0.33(+1.85%) |
Apr 05, 2006 | 17.84 | 17.89 | 17.71 | 17.74 | 443,067 | -0.11(-0.59%) |
Apr 04, 2006 | 17.71 | 18.12 | 17.49 | 17.84 | 211,187 | +0.42(+2.41%) |
Apr 03, 2006 | 17.40 | 17.52 | 17.35 | 17.42 | 325,454 | +0.02(+0.11%) |
Mar 31, 2006 | 17.48 | 17.48 | 17.29 | 17.40 | 169,041 | -0.01(-0.08%) |
Mar 30, 2006 | 17.46 | 17.59 | 17.39 | 17.42 | 301,566 | -0.01(-0.08%) |
Mar 29, 2006 | 17.15 | 17.48 | 17.13 | 17.43 | 89,922 | +0.32(+1.88%) |
Mar 28, 2006 | 17.15 | 17.19 | 17.06 | 17.11 | 185,017 | -0.01(-0.08%) |
Mar 27, 2006 | 17.06 | 17.22 | 16.96 | 17.12 | 149,109 | +0.13(+0.77%) |
Mar 24, 2006 | 16.94 | 17.12 | 16.94 | 16.99 | 69,990 | +0.06(+0.35%) |
Mar 23, 2006 | 17.02 | 17.48 | 16.90 | 16.93 | 297,305 | -0.09(-0.54%) |
Mar 22, 2006 | 17.02 | 17.09 | 16.66 | 17.02 | 225,337 | +0.13(+0.78%) |
Mar 21, 2006 | 17.11 | 17.56 | 16.89 | 16.89 | 135,111 | -0.22(-1.31%) |
Mar 20, 2006 | 17.34 | 17.34 | 17.02 | 17.11 | 688,794 | -0.22(-1.29%) |
Mar 17, 2006 | 17.45 | 17.46 | 17.15 | 17.34 | 615,000 | -0.14(-0.79%) |
Mar 16, 2006 | 17.52 | 17.77 | 17.36 | 17.48 | 288,024 | +0.06(+0.34%) |
Mar 15, 2006 | 17.56 | 17.68 | 17.34 | 17.42 | 317,085 | -0.10(-0.56%) |
Mar 14, 2006 | 17.45 | 17.71 | 17.42 | 17.52 | 77,902 | +0.05(+0.30%) |
Mar 13, 2006 | 18.04 | 18.04 | 17.17 | 17.46 | 590,807 | -0.61(-3.38%) |
Mar 10, 2006 | 18.07 | 18.20 | 17.99 | 18.07 | 226,250 | +0.01(+0.07%) |
Mar 09, 2006 | 17.59 | 18.24 | 17.59 | 18.06 | 357,710 | +0.44(+2.50%) |
Mar 08, 2006 | 17.58 | 17.81 | 17.47 | 17.62 | 431,656 | -0.16(-0.92%) |
Mar 07, 2006 | 18.73 | 18.73 | 17.77 | 17.78 | 256,833 | -0.91(-4.89%) |
Mar 06, 2006 | 18.76 | 19.09 | 18.70 | 18.70 | 275,548 | -0.16(-0.87%) |
Mar 03, 2006 | 19.28 | 19.32 | 18.80 | 18.86 | 236,901 | -0.45(-2.31%) |
Mar 02, 2006 | 19.72 | 19.72 | 19.26 | 19.31 | 106,506 | -0.39(-1.97%) |