Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.30 | 16.78 | 16.30 | 16.42 | 163,831 | +0.10(+0.61%) |
May 30, 2006 | 16.82 | 16.82 | 16.29 | 16.32 | 110,301 | -0.54(-3.20%) |
May 26, 2006 | 16.85 | 17.00 | 16.71 | 16.86 | 53,114 | +0.06(+0.36%) |
May 25, 2006 | 16.75 | 16.86 | 16.32 | 16.80 | 203,146 | +0.16(+0.96%) |
May 24, 2006 | 16.50 | 16.72 | 16.18 | 16.64 | 205,751 | +0.14(+0.85%) |
May 23, 2006 | 16.96 | 16.97 | 16.45 | 16.50 | 157,618 | -0.37(-2.19%) |
May 22, 2006 | 17.14 | 17.22 | 16.85 | 16.87 | 271,367 | -0.28(-1.63%) |
May 19, 2006 | 17.13 | 17.35 | 17.10 | 17.15 | 99,260 | +0.00(+0.00%) |
May 18, 2006 | 17.37 | 17.48 | 17.15 | 17.15 | 183,328 | -0.15(-0.87%) |
May 17, 2006 | 17.31 | 17.77 | 17.23 | 17.30 | 180,941 | -0.11(-0.63%) |
May 16, 2006 | 17.51 | 17.54 | 17.35 | 17.41 | 127,380 | -0.14(-0.80%) |
May 15, 2006 | 17.66 | 17.78 | 17.44 | 17.55 | 129,552 | -0.20(-1.13%) |
May 12, 2006 | 17.86 | 17.87 | 17.62 | 17.75 | 205,652 | -0.10(-0.56%) |
May 11, 2006 | 17.99 | 18.04 | 17.77 | 17.85 | 211,800 | -0.15(-0.83%) |
May 10, 2006 | 17.88 | 18.06 | 17.83 | 18.00 | 180,956 | +0.08(+0.45%) |
May 09, 2006 | 18.00 | 18.00 | 17.81 | 17.92 | 160,434 | -0.09(-0.50%) |
May 08, 2006 | 18.17 | 18.26 | 17.92 | 18.01 | 231,068 | -0.23(-1.26%) |
May 05, 2006 | 18.53 | 18.74 | 18.17 | 18.24 | 324,546 | -0.28(-1.51%) |
May 04, 2006 | 18.36 | 18.54 | 18.01 | 18.52 | 125,316 | +0.21(+1.15%) |
May 03, 2006 | 18.06 | 18.41 | 17.87 | 18.31 | 183,564 | +0.31(+1.72%) |
May 02, 2006 | 18.39 | 18.44 | 17.92 | 18.00 | 289,236 | -0.41(-2.23%) |
May 01, 2006 | 19.09 | 19.10 | 18.16 | 18.41 | 412,035 | -0.65(-3.41%) |
Apr 28, 2006 | 17.29 | 19.08 | 17.03 | 19.06 | 530,500 | +0.97(+5.36%) |
Apr 27, 2006 | 18.08 | 18.50 | 17.96 | 18.09 | 113,295 | +0.05(+0.28%) |
Apr 26, 2006 | 17.97 | 18.16 | 17.90 | 18.04 | 131,789 | +0.04(+0.22%) |
Apr 25, 2006 | 17.94 | 18.08 | 17.75 | 18.00 | 142,522 | +0.17(+0.95%) |
Apr 24, 2006 | 17.95 | 17.95 | 17.69 | 17.83 | 73,462 | -0.06(-0.34%) |
Apr 21, 2006 | 18.20 | 18.20 | 17.81 | 17.89 | 125,500 | -0.23(-1.27%) |
Apr 20, 2006 | 18.03 | 18.20 | 17.88 | 18.12 | 81,343 | +0.04(+0.22%) |
Apr 19, 2006 | 18.10 | 18.25 | 17.80 | 18.08 | 124,920 | +0.00(+0.00%) |
Apr 18, 2006 | 17.71 | 18.09 | 17.70 | 18.08 | 99,411 | +0.46(+2.61%) |
Apr 17, 2006 | 17.56 | 17.72 | 17.46 | 17.62 | 217,381 | -0.04(-0.23%) |
Apr 13, 2006 | 17.81 | 17.82 | 17.45 | 17.66 | 303,220 | -0.15(-0.84%) |
Apr 12, 2006 | 17.53 | 17.89 | 17.50 | 17.81 | 526,323 | +0.28(+1.60%) |
Apr 11, 2006 | 18.01 | 18.09 | 17.41 | 17.53 | 229,057 | -0.48(-2.67%) |
Apr 10, 2006 | 18.18 | 18.28 | 17.72 | 18.01 | 336,237 | -0.06(-0.33%) |
Apr 07, 2006 | 16.93 | 18.34 | 16.79 | 18.07 | 651,777 | +1.32(+7.88%) |
Apr 06, 2006 | 16.22 | 16.81 | 16.21 | 16.75 | 511,844 | +0.58(+3.59%) |
Apr 05, 2006 | 15.57 | 16.70 | 15.36 | 16.17 | 1,685,107 | -0.27(-1.64%) |
Apr 04, 2006 | 16.22 | 16.45 | 16.15 | 16.44 | 129,434 | +0.17(+1.04%) |
Apr 03, 2006 | 16.15 | 16.35 | 16.00 | 16.27 | 190,655 | +0.07(+0.43%) |
Mar 31, 2006 | 16.28 | 16.34 | 16.16 | 16.20 | 133,121 | +0.00(+0.00%) |
Mar 30, 2006 | 16.24 | 16.47 | 16.10 | 16.20 | 137,576 | +0.01(+0.06%) |
Mar 29, 2006 | 16.15 | 16.25 | 16.04 | 16.19 | 104,541 | +0.11(+0.68%) |
Mar 28, 2006 | 16.13 | 16.25 | 16.04 | 16.08 | 85,018 | +0.00(+0.00%) |
Mar 27, 2006 | 16.22 | 16.28 | 16.00 | 16.08 | 246,347 | -0.03(-0.19%) |
Mar 24, 2006 | 16.28 | 16.34 | 16.02 | 16.11 | 127,986 | -0.09(-0.56%) |
Mar 23, 2006 | 16.20 | 16.24 | 16.00 | 16.20 | 165,100 | +0.05(+0.31%) |
Mar 22, 2006 | 15.92 | 16.21 | 15.92 | 16.15 | 172,700 | +0.21(+1.32%) |
Mar 21, 2006 | 16.13 | 16.33 | 15.93 | 15.94 | 262,291 | -0.14(-0.87%) |
Mar 20, 2006 | 16.13 | 16.34 | 16.01 | 16.08 | 658,641 | -0.02(-0.12%) |
Mar 17, 2006 | 16.31 | 16.33 | 16.00 | 16.10 | 284,452 | -0.16(-0.98%) |
Mar 16, 2006 | 16.34 | 16.45 | 16.13 | 16.26 | 115,713 | -0.03(-0.18%) |
Mar 15, 2006 | 16.25 | 16.29 | 16.05 | 16.29 | 114,743 | +0.09(+0.56%) |
Mar 14, 2006 | 16.25 | 16.31 | 15.99 | 16.20 | 152,150 | +0.05(+0.31%) |
Mar 13, 2006 | 16.12 | 16.60 | 15.95 | 16.15 | 214,243 | +0.12(+0.75%) |
Mar 10, 2006 | 15.90 | 16.25 | 15.88 | 16.03 | 344,246 | +0.06(+0.38%) |
Mar 09, 2006 | 16.24 | 16.33 | 15.95 | 15.97 | 177,221 | -0.20(-1.24%) |
Mar 08, 2006 | 16.45 | 16.45 | 16.10 | 16.17 | 112,888 | -0.22(-1.34%) |
Mar 07, 2006 | 16.56 | 16.65 | 16.20 | 16.39 | 166,012 | -0.34(-2.03%) |
Mar 06, 2006 | 16.70 | 16.92 | 16.55 | 16.73 | 265,659 | +0.02(+0.12%) |
Mar 03, 2006 | 17.00 | 17.16 | 16.70 | 16.71 | 273,737 | -0.29(-1.71%) |
Mar 02, 2006 | 17.30 | 17.42 | 16.96 | 17.00 | 133,472 | -0.41(-2.35%) |