Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.97 | 18.49 | 17.54 | 18.49 | 75,086 | +0.82(+4.64%) |
May 30, 2006 | 17.66 | 18.00 | 17.50 | 17.67 | 19,025 | -0.25(-1.40%) |
May 26, 2006 | 18.09 | 18.30 | 17.65 | 17.92 | 6,122 | -0.18(-0.99%) |
May 25, 2006 | 18.00 | 18.20 | 17.82 | 18.10 | 60,140 | +0.10(+0.56%) |
May 24, 2006 | 18.00 | 18.15 | 17.92 | 18.00 | 63,648 | +0.01(+0.06%) |
May 23, 2006 | 18.00 | 18.03 | 17.93 | 17.99 | 32,978 | +0.00(+0.00%) |
May 22, 2006 | 18.00 | 18.00 | 17.77 | 17.99 | 1,165 | +0.04(+0.22%) |
May 19, 2006 | 17.62 | 18.00 | 17.50 | 17.95 | 12,381 | +0.09(+0.50%) |
May 18, 2006 | 17.83 | 18.00 | 17.50 | 17.86 | 38,394 | +0.00(+0.00%) |
May 17, 2006 | 17.50 | 18.00 | 17.50 | 17.86 | 11,472 | +0.25(+1.42%) |
May 16, 2006 | 17.91 | 18.00 | 17.51 | 17.61 | 5,438 | -0.39(-2.17%) |
May 15, 2006 | 17.75 | 18.02 | 17.75 | 18.00 | 30,434 | +0.12(+0.67%) |
May 12, 2006 | 17.74 | 18.00 | 17.50 | 17.88 | 29,118 | -0.07(-0.39%) |
May 11, 2006 | 18.02 | 18.02 | 17.84 | 17.95 | 13,918 | -0.05(-0.28%) |
May 10, 2006 | 18.00 | 18.15 | 17.70 | 18.00 | 20,320 | +0.05(+0.28%) |
May 09, 2006 | 18.15 | 18.15 | 17.75 | 17.95 | 10,139 | -0.20(-1.10%) |
May 08, 2006 | 18.05 | 18.17 | 17.43 | 18.15 | 17,202 | +0.10(+0.55%) |
May 05, 2006 | 18.02 | 18.10 | 17.86 | 18.05 | 13,882 | +0.00(+0.00%) |
May 04, 2006 | 18.00 | 18.21 | 17.51 | 18.05 | 9,338 | -0.05(-0.28%) |
May 03, 2006 | 17.63 | 18.19 | 17.63 | 18.10 | 8,560 | +0.20(+1.12%) |
May 02, 2006 | 17.83 | 18.13 | 17.70 | 17.90 | 11,539 | +0.07(+0.39%) |
May 01, 2006 | 17.85 | 17.85 | 17.35 | 17.83 | 10,076 | +0.43(+2.47%) |
Apr 28, 2006 | 17.24 | 17.68 | 16.60 | 17.40 | 15,800 | +0.39(+2.29%) |
Apr 27, 2006 | 16.68 | 17.04 | 16.55 | 17.01 | 2,825 | +0.13(+0.77%) |
Apr 26, 2006 | 16.35 | 17.00 | 15.80 | 16.88 | 9,283 | +0.37(+2.24%) |
Apr 25, 2006 | 16.89 | 16.89 | 16.45 | 16.51 | 9,621 | -0.57(-3.34%) |
Apr 24, 2006 | 16.81 | 17.24 | 16.50 | 17.08 | 9,937 | +0.18(+1.07%) |
Apr 21, 2006 | 17.15 | 17.15 | 16.57 | 16.90 | 3,591 | -0.01(-0.06%) |
Apr 20, 2006 | 17.20 | 17.23 | 16.54 | 16.91 | 7,485 | -0.23(-1.34%) |
Apr 19, 2006 | 16.62 | 17.14 | 16.50 | 17.14 | 15,056 | +0.05(+0.29%) |
Apr 18, 2006 | 16.86 | 17.10 | 16.59 | 17.09 | 46,113 | +0.09(+0.53%) |
Apr 17, 2006 | 16.62 | 17.00 | 16.61 | 17.00 | 11,557 | +0.26(+1.55%) |
Apr 13, 2006 | 16.25 | 16.75 | 16.25 | 16.74 | 13,141 | +0.44(+2.70%) |
Apr 12, 2006 | 16.35 | 16.62 | 16.24 | 16.30 | 13,072 | -0.05(-0.31%) |
Apr 11, 2006 | 16.45 | 16.63 | 16.15 | 16.35 | 16,725 | -0.03(-0.18%) |
Apr 10, 2006 | 16.35 | 16.64 | 16.17 | 16.38 | 29,791 | -0.03(-0.18%) |
Apr 07, 2006 | 16.45 | 16.50 | 16.08 | 16.41 | 11,545 | -0.04(-0.24%) |
Apr 06, 2006 | 16.18 | 16.50 | 16.18 | 16.45 | 5,863 | +0.26(+1.61%) |
Apr 05, 2006 | 15.96 | 16.20 | 15.80 | 16.19 | 15,035 | +0.07(+0.46%) |
Apr 04, 2006 | 16.01 | 16.32 | 15.73 | 16.12 | 24,522 | -0.13(-0.82%) |
Apr 03, 2006 | 16.10 | 16.29 | 15.95 | 16.25 | 245,236 | +0.25(+1.56%) |
Mar 31, 2006 | 15.80 | 16.00 | 14.83 | 16.00 | 70,752 | +0.19(+1.20%) |
Mar 30, 2006 | 15.90 | 15.94 | 15.80 | 15.81 | 6,524 | -0.19(-1.19%) |
Mar 29, 2006 | 15.89 | 16.00 | 15.80 | 16.00 | 4,499 | -0.05(-0.31%) |
Mar 28, 2006 | 16.03 | 16.20 | 15.80 | 16.05 | 9,757 | -0.05(-0.31%) |
Mar 27, 2006 | 15.60 | 16.12 | 15.60 | 16.10 | 150,073 | +0.10(+0.63%) |
Mar 24, 2006 | 15.81 | 16.20 | 15.31 | 16.00 | 20,983 | +0.30(+1.91%) |
Mar 23, 2006 | 15.50 | 15.70 | 15.40 | 15.70 | 6,000 | +0.12(+0.77%) |
Mar 22, 2006 | 15.39 | 15.70 | 15.36 | 15.58 | 9,400 | +0.08(+0.52%) |
Mar 21, 2006 | 16.04 | 16.05 | 15.40 | 15.50 | 12,636 | -0.65(-4.02%) |
Mar 20, 2006 | 16.78 | 16.78 | 15.87 | 16.15 | 35,506 | +0.12(+0.75%) |
Mar 17, 2006 | 15.87 | 16.14 | 15.75 | 16.03 | 115,587 | +0.28(+1.78%) |
Mar 16, 2006 | 15.71 | 15.81 | 15.65 | 15.75 | 4,190 | -0.16(-1.01%) |
Mar 15, 2006 | 15.69 | 15.91 | 15.50 | 15.91 | 8,604 | +0.11(+0.70%) |
Mar 14, 2006 | 15.80 | 15.94 | 15.80 | 15.80 | 6,815 | -0.03(-0.19%) |
Mar 13, 2006 | 15.98 | 16.05 | 15.70 | 15.83 | 39,561 | -0.08(-0.50%) |
Mar 10, 2006 | 15.45 | 15.97 | 15.41 | 15.91 | 5,149 | +0.31(+1.99%) |
Mar 09, 2006 | 15.50 | 15.70 | 15.30 | 15.60 | 6,976 | +0.20(+1.30%) |
Mar 08, 2006 | 15.53 | 15.53 | 15.22 | 15.40 | 1,900 | -0.13(-0.84%) |
Mar 07, 2006 | 15.21 | 15.71 | 15.21 | 15.53 | 6,803 | -0.22(-1.40%) |
Mar 06, 2006 | 15.50 | 16.02 | 15.50 | 15.75 | 14,449 | +0.25(+1.61%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.35 | 15.50 | 9,403 | -0.35(-2.21%) |
Mar 02, 2006 | 15.53 | 15.90 | 15.50 | 15.85 | 13,142 | -0.08(-0.50%) |