Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.39 | 17.44 | 16.98 | 17.07 | 673,141 | -0.26(-1.49%) |
May 30, 2006 | 17.41 | 17.45 | 17.21 | 17.32 | 265,016 | -0.20(-1.16%) |
May 26, 2006 | 17.75 | 17.78 | 17.45 | 17.53 | 472,933 | +0.12(+0.67%) |
May 25, 2006 | 17.18 | 17.41 | 17.01 | 17.41 | 612,910 | +0.49(+2.89%) |
May 24, 2006 | 16.81 | 17.12 | 16.52 | 16.92 | 732,168 | +0.07(+0.44%) |
May 23, 2006 | 17.01 | 17.07 | 16.85 | 16.85 | 429,085 | -0.19(-1.12%) |
May 22, 2006 | 17.18 | 17.18 | 16.93 | 17.04 | 258,270 | -0.13(-0.77%) |
May 19, 2006 | 17.17 | 17.40 | 16.94 | 17.17 | 505,458 | +0.02(+0.10%) |
May 18, 2006 | 17.47 | 17.57 | 17.09 | 17.15 | 553,884 | -0.31(-1.76%) |
May 17, 2006 | 17.68 | 17.86 | 17.42 | 17.46 | 465,947 | -0.31(-1.75%) |
May 16, 2006 | 17.74 | 17.94 | 17.69 | 17.77 | 432,217 | +0.13(+0.75%) |
May 15, 2006 | 17.06 | 17.68 | 17.05 | 17.64 | 707,353 | +0.37(+2.14%) |
May 12, 2006 | 16.89 | 17.43 | 16.88 | 17.27 | 2,012,920 | +0.11(+0.63%) |
May 11, 2006 | 17.58 | 17.58 | 17.11 | 17.16 | 608,574 | -0.44(-2.52%) |
May 10, 2006 | 17.61 | 17.81 | 17.50 | 17.61 | 311,755 | +0.04(+0.21%) |
May 09, 2006 | 17.59 | 17.78 | 17.54 | 17.57 | 271,521 | +0.02(+0.12%) |
May 08, 2006 | 17.85 | 17.85 | 17.48 | 17.55 | 431,735 | -0.27(-1.54%) |
May 05, 2006 | 17.48 | 17.85 | 17.37 | 17.82 | 548,102 | +0.41(+2.34%) |
May 04, 2006 | 17.54 | 17.62 | 17.41 | 17.42 | 328,379 | -0.12(-0.71%) |
May 03, 2006 | 17.72 | 17.86 | 17.48 | 17.54 | 334,643 | -0.16(-0.89%) |
May 02, 2006 | 17.69 | 17.80 | 17.63 | 17.70 | 278,749 | +0.04(+0.21%) |
May 01, 2006 | 17.82 | 17.85 | 17.60 | 17.66 | 306,214 | -0.13(-0.75%) |
Apr 28, 2006 | 17.92 | 17.92 | 17.67 | 17.79 | 645,435 | -0.08(-0.46%) |
Apr 27, 2006 | 17.75 | 17.93 | 17.66 | 17.88 | 357,049 | +0.16(+0.91%) |
Apr 26, 2006 | 17.27 | 17.72 | 17.27 | 17.72 | 429,567 | +0.45(+2.60%) |
Apr 25, 2006 | 17.23 | 17.34 | 17.22 | 17.27 | 177,801 | +0.03(+0.19%) |
Apr 24, 2006 | 17.34 | 17.39 | 17.17 | 17.23 | 211,772 | -0.16(-0.91%) |
Apr 21, 2006 | 17.33 | 17.43 | 17.29 | 17.39 | 182,138 | -0.02(-0.12%) |
Apr 20, 2006 | 17.44 | 17.59 | 17.36 | 17.41 | 297,300 | -0.10(-0.55%) |
Apr 19, 2006 | 17.46 | 17.61 | 17.46 | 17.51 | 346,930 | +0.02(+0.14%) |
Apr 18, 2006 | 17.38 | 17.55 | 17.33 | 17.48 | 444,023 | +0.13(+0.74%) |
Apr 17, 2006 | 17.34 | 17.43 | 17.26 | 17.35 | 378,973 | +0.15(+0.87%) |
Apr 13, 2006 | 17.16 | 17.25 | 17.05 | 17.20 | 270,557 | +0.04(+0.24%) |
Apr 12, 2006 | 17.47 | 17.49 | 17.15 | 17.16 | 259,475 | -0.27(-1.55%) |
Apr 11, 2006 | 17.66 | 17.66 | 17.35 | 17.43 | 305,250 | -0.15(-0.83%) |
Apr 10, 2006 | 17.60 | 17.69 | 17.53 | 17.58 | 399,452 | -0.02(-0.12%) |
Apr 07, 2006 | 18.47 | 17.65 | 17.53 | 17.60 | 352,712 | +0.13(+0.72%) |
Apr 06, 2006 | 17.34 | 17.47 | 17.32 | 17.47 | 715,062 | +0.10(+0.59%) |
Apr 05, 2006 | 17.43 | 17.46 | 17.32 | 17.37 | 523,768 | -0.06(-0.32%) |
Apr 04, 2006 | 17.44 | 17.52 | 17.41 | 17.43 | 441,854 | -0.04(-0.21%) |
Apr 03, 2006 | 17.53 | 17.64 | 17.41 | 17.46 | 593,636 | -0.04(-0.20%) |
Mar 31, 2006 | 17.76 | 17.76 | 17.50 | 17.50 | 639,412 | -0.35(-1.96%) |
Mar 30, 2006 | 17.93 | 18.03 | 17.83 | 17.85 | 351,749 | +0.09(+0.53%) |
Mar 29, 2006 | 17.82 | 17.82 | 17.73 | 17.76 | 215,867 | -0.04(-0.22%) |
Mar 28, 2006 | 17.81 | 17.93 | 17.80 | 17.80 | 313,683 | -0.01(-0.08%) |
Mar 27, 2006 | 18.12 | 18.15 | 17.79 | 17.81 | 411,980 | -0.34(-1.86%) |
Mar 24, 2006 | 18.02 | 18.18 | 18.02 | 18.15 | 326,211 | +0.12(+0.69%) |
Mar 23, 2006 | 17.73 | 18.05 | 17.63 | 18.02 | 509,313 | +0.33(+1.85%) |
Mar 22, 2006 | 17.69 | 17.70 | 17.60 | 17.70 | 302,118 | -0.00(-0.01%) |
Mar 21, 2006 | 17.64 | 17.75 | 17.64 | 17.70 | 345,003 | -0.04(-0.23%) |
Mar 20, 2006 | 17.67 | 17.78 | 17.64 | 17.74 | 272,726 | +0.04(+0.21%) |
Mar 17, 2006 | 17.87 | 17.87 | 17.70 | 17.70 | 391,742 | -0.17(-0.95%) |
Mar 16, 2006 | 17.81 | 17.91 | 17.78 | 17.87 | 697,716 | +0.07(+0.37%) |
Mar 15, 2006 | 17.75 | 17.81 | 17.73 | 17.81 | 2,125,432 | +0.08(+0.47%) |
Mar 14, 2006 | 17.75 | 17.85 | 17.72 | 17.72 | 617,729 | -0.03(-0.19%) |
Mar 13, 2006 | 17.69 | 17.76 | 17.63 | 17.76 | 451,009 | +0.05(+0.28%) |
Mar 10, 2006 | 17.70 | 17.83 | 17.62 | 17.71 | 486,666 | +0.02(+0.14%) |
Mar 09, 2006 | 17.68 | 17.74 | 17.61 | 17.68 | 384,514 | -0.02(-0.14%) |
Mar 08, 2006 | 17.72 | 17.76 | 17.62 | 17.71 | 557,498 | -0.11(-0.59%) |
Mar 07, 2006 | 17.78 | 17.97 | 17.74 | 17.81 | 676,514 | -0.13(-0.74%) |
Mar 06, 2006 | 17.93 | 17.96 | 17.80 | 17.95 | 583,518 | +0.06(+0.31%) |
Mar 03, 2006 | 17.72 | 18.11 | 17.66 | 17.89 | 969,960 | +0.50(+2.88%) |
Mar 02, 2006 | 17.39 | 17.48 | 17.29 | 17.39 | 466,429 | +0.02(+0.11%) |