Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.19 | 16.83 | 16.19 | 16.80 | 91,049 | +1.04(+6.59%) |
May 30, 2006 | 16.64 | 16.64 | 15.72 | 15.76 | 158,695 | -0.92(-5.51%) |
May 26, 2006 | 16.18 | 16.74 | 15.81 | 16.68 | 271,633 | +0.57(+3.52%) |
May 25, 2006 | 16.28 | 16.58 | 15.76 | 16.11 | 334,389 | -0.20(-1.21%) |
May 24, 2006 | 16.96 | 16.97 | 16.23 | 16.31 | 212,137 | -0.65(-3.85%) |
May 23, 2006 | 16.96 | 17.47 | 16.96 | 16.96 | 101,062 | -0.30(-1.74%) |
May 22, 2006 | 18.44 | 18.44 | 17.07 | 17.26 | 173,947 | -1.09(-5.94%) |
May 19, 2006 | 18.32 | 18.79 | 17.82 | 18.35 | 83,015 | +0.00(+0.00%) |
May 18, 2006 | 18.77 | 19.08 | 18.31 | 18.35 | 94,541 | -0.31(-1.66%) |
May 17, 2006 | 18.90 | 19.07 | 18.55 | 18.66 | 112,472 | -0.05(-0.28%) |
May 16, 2006 | 19.01 | 19.04 | 18.71 | 18.71 | 116,780 | -0.28(-1.49%) |
May 15, 2006 | 18.38 | 19.14 | 17.95 | 19.00 | 207,247 | +0.53(+2.88%) |
May 12, 2006 | 19.61 | 20.27 | 18.38 | 18.47 | 833,646 | -1.13(-5.78%) |
May 11, 2006 | 18.47 | 19.93 | 18.17 | 19.60 | 656,670 | +2.16(+12.41%) |
May 10, 2006 | 17.32 | 17.48 | 17.31 | 17.44 | 83,131 | +0.13(+0.74%) |
May 09, 2006 | 17.39 | 17.39 | 17.17 | 17.31 | 72,885 | +0.09(+0.50%) |
May 08, 2006 | 17.34 | 17.34 | 17.09 | 17.22 | 130,635 | -0.13(-0.74%) |
May 05, 2006 | 17.18 | 17.54 | 16.95 | 17.35 | 232,163 | +0.02(+0.10%) |
May 04, 2006 | 17.48 | 17.48 | 17.13 | 17.33 | 30,621 | -0.02(-0.10%) |
May 03, 2006 | 17.13 | 17.52 | 17.13 | 17.35 | 29,806 | +0.13(+0.75%) |
May 02, 2006 | 17.52 | 17.74 | 17.13 | 17.22 | 155,435 | +0.09(+0.55%) |
May 01, 2006 | 18.04 | 18.12 | 17.07 | 17.13 | 170,222 | -0.05(-0.30%) |
Apr 28, 2006 | 16.65 | 17.18 | 16.59 | 17.18 | 74,865 | +0.53(+3.20%) |
Apr 27, 2006 | 16.58 | 16.71 | 16.45 | 16.65 | 57,051 | +0.03(+0.16%) |
Apr 26, 2006 | 16.49 | 16.69 | 16.48 | 16.62 | 257,894 | +0.09(+0.57%) |
Apr 25, 2006 | 16.58 | 16.71 | 16.45 | 16.52 | 127,375 | -0.06(-0.36%) |
Apr 24, 2006 | 17.05 | 17.39 | 16.40 | 16.58 | 115,266 | -0.57(-3.31%) |
Apr 21, 2006 | 17.91 | 18.07 | 17.13 | 17.15 | 133,895 | -0.33(-1.87%) |
Apr 20, 2006 | 17.33 | 17.78 | 17.26 | 17.48 | 107,931 | +0.09(+0.49%) |
Apr 19, 2006 | 18.03 | 18.12 | 17.18 | 17.39 | 148,565 | -0.64(-3.57%) |
Apr 18, 2006 | 17.18 | 18.12 | 17.18 | 18.04 | 108,513 | +1.00(+5.90%) |
Apr 17, 2006 | 17.07 | 17.39 | 17.01 | 17.03 | 92,329 | -0.09(-0.55%) |
Apr 13, 2006 | 17.24 | 17.46 | 17.05 | 17.13 | 71,139 | -0.11(-0.65%) |
Apr 12, 2006 | 17.25 | 17.34 | 17.18 | 17.24 | 81,850 | -0.02(-0.10%) |
Apr 11, 2006 | 17.65 | 17.69 | 16.92 | 17.25 | 240,662 | -0.40(-2.29%) |
Apr 10, 2006 | 17.90 | 17.91 | 17.35 | 17.66 | 167,427 | -0.33(-1.81%) |
Apr 07, 2006 | 17.78 | 18.20 | 17.78 | 17.98 | 279,667 | +0.21(+1.16%) |
Apr 06, 2006 | 17.70 | 18.42 | 17.56 | 17.78 | 406,111 | +0.14(+0.78%) |
Apr 05, 2006 | 16.45 | 17.69 | 16.45 | 17.64 | 156,948 | +1.26(+7.71%) |
Apr 04, 2006 | 16.45 | 16.91 | 16.23 | 16.38 | 192,809 | +0.09(+0.53%) |
Apr 03, 2006 | 16.71 | 16.91 | 16.07 | 16.29 | 425,904 | -0.58(-3.46%) |
Mar 31, 2006 | 17.30 | 18.81 | 16.71 | 16.88 | 856,000 | -0.39(-2.24%) |
Mar 30, 2006 | 17.57 | 17.64 | 17.01 | 17.26 | 118,526 | -0.30(-1.71%) |
Mar 29, 2006 | 17.13 | 17.56 | 17.08 | 17.56 | 98,384 | +0.17(+0.99%) |
Mar 28, 2006 | 17.27 | 17.44 | 16.98 | 17.39 | 135,176 | +0.16(+0.95%) |
Mar 27, 2006 | 17.61 | 17.78 | 17.16 | 17.23 | 230,999 | +0.18(+1.06%) |
Mar 24, 2006 | 16.96 | 17.13 | 16.66 | 17.05 | 438,828 | +0.44(+2.64%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.30 | 16.61 | 697,887 | +0.94(+5.97%) |
Mar 22, 2006 | 15.46 | 15.92 | 15.12 | 15.67 | 68,577 | +0.17(+1.11%) |
Mar 21, 2006 | 15.89 | 15.93 | 15.49 | 15.50 | 65,084 | -0.27(-1.69%) |
Mar 20, 2006 | 15.12 | 16.05 | 15.11 | 15.77 | 58,099 | +0.87(+5.82%) |
Mar 17, 2006 | 14.69 | 15.12 | 14.69 | 14.90 | 118,177 | +0.21(+1.46%) |
Mar 16, 2006 | 14.89 | 14.94 | 14.69 | 14.69 | 309,706 | -0.20(-1.33%) |
Mar 15, 2006 | 15.16 | 15.67 | 14.78 | 14.88 | 174,995 | +0.21(+1.46%) |
Mar 14, 2006 | 14.56 | 14.78 | 14.39 | 14.67 | 118,177 | +0.09(+0.59%) |
Mar 13, 2006 | 14.82 | 14.84 | 14.52 | 14.58 | 52,976 | -0.27(-1.85%) |
Mar 10, 2006 | 14.77 | 14.93 | 14.47 | 14.86 | 83,131 | +0.04(+0.29%) |
Mar 09, 2006 | 13.96 | 15.41 | 13.91 | 14.82 | 481,907 | -0.21(-1.37%) |
Mar 08, 2006 | 15.21 | 15.29 | 14.90 | 15.02 | 224,478 | -0.18(-1.19%) |
Mar 07, 2006 | 16.02 | 16.04 | 14.82 | 15.20 | 185,125 | -0.89(-5.55%) |
Mar 06, 2006 | 16.15 | 16.24 | 16.02 | 16.10 | 30,272 | +0.03(+0.21%) |
Mar 03, 2006 | 15.85 | 16.32 | 15.85 | 16.06 | 69,043 | +0.15(+0.92%) |
Mar 02, 2006 | 15.98 | 16.02 | 15.84 | 15.91 | 168,009 | -0.23(-1.44%) |