Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.52 | 16.66 | 16.52 | 16.55 | 338,220 | +0.06(+0.36%) |
May 30, 2006 | 16.52 | 16.61 | 16.46 | 16.49 | 112,459 | -0.04(-0.25%) |
May 26, 2006 | 16.59 | 16.61 | 16.53 | 16.53 | 329,958 | -0.04(-0.25%) |
May 25, 2006 | 16.37 | 16.61 | 16.19 | 16.57 | 478,162 | +0.12(+0.72%) |
May 24, 2006 | 16.55 | 16.55 | 16.10 | 16.45 | 1,594,829 | -0.15(-0.89%) |
May 23, 2006 | 16.84 | 17.05 | 16.55 | 16.60 | 426,569 | -0.18(-1.10%) |
May 22, 2006 | 17.20 | 17.21 | 16.52 | 16.78 | 547,290 | -0.44(-2.58%) |
May 19, 2006 | 17.73 | 17.73 | 17.21 | 17.23 | 228,290 | -0.50(-2.84%) |
May 18, 2006 | 17.73 | 17.79 | 17.59 | 17.73 | 365,703 | -0.01(-0.03%) |
May 17, 2006 | 17.79 | 17.79 | 17.64 | 17.74 | 721,964 | -0.03(-0.17%) |
May 16, 2006 | 17.79 | 17.79 | 17.67 | 17.77 | 589,778 | +0.04(+0.20%) |
May 15, 2006 | 18.24 | 18.24 | 17.59 | 17.73 | 459,615 | -0.03(-0.17%) |
May 12, 2006 | 17.76 | 17.82 | 17.67 | 17.76 | 837,289 | +0.06(+0.33%) |
May 11, 2006 | 17.76 | 17.91 | 17.67 | 17.70 | 1,461,294 | -0.03(-0.17%) |
May 10, 2006 | 17.73 | 17.77 | 17.64 | 17.73 | 428,086 | +0.03(+0.17%) |
May 09, 2006 | 17.76 | 17.76 | 17.64 | 17.70 | 1,003,027 | -0.06(-0.33%) |
May 08, 2006 | 17.78 | 17.79 | 17.68 | 17.76 | 215,813 | +0.00(+0.00%) |
May 05, 2006 | 17.73 | 17.79 | 17.73 | 17.76 | 1,114,306 | -0.01(-0.07%) |
May 04, 2006 | 17.77 | 17.79 | 17.75 | 17.78 | 211,429 | +0.01(+0.03%) |
May 03, 2006 | 17.78 | 17.79 | 17.73 | 17.77 | 571,400 | +0.01(+0.03%) |
May 02, 2006 | 18.02 | 18.05 | 17.67 | 17.76 | 707,632 | -0.25(-1.42%) |
May 01, 2006 | 18.21 | 18.45 | 18.02 | 18.02 | 1,272,963 | -0.12(-0.65%) |
Apr 28, 2006 | 17.70 | 18.36 | 17.70 | 18.14 | 589,441 | +0.51(+2.89%) |
Apr 27, 2006 | 17.44 | 17.70 | 17.44 | 17.63 | 781,650 | +0.21(+1.19%) |
Apr 26, 2006 | 17.41 | 17.50 | 16.76 | 17.42 | 2,712,171 | +0.69(+4.15%) |
Apr 25, 2006 | 16.80 | 16.81 | 16.52 | 16.73 | 807,952 | -0.09(-0.53%) |
Apr 24, 2006 | 16.89 | 16.89 | 16.73 | 16.81 | 215,982 | -0.04(-0.21%) |
Apr 21, 2006 | 16.78 | 17.02 | 16.78 | 16.85 | 1,516,765 | +0.07(+0.39%) |
Apr 20, 2006 | 16.48 | 17.02 | 16.46 | 16.78 | 1,494,678 | +0.45(+2.76%) |
Apr 19, 2006 | 15.92 | 16.34 | 15.92 | 16.33 | 1,027,306 | +0.39(+2.46%) |
Apr 18, 2006 | 15.91 | 16.07 | 15.84 | 15.94 | 508,005 | +0.08(+0.49%) |
Apr 17, 2006 | 16.07 | 16.25 | 15.87 | 15.87 | 304,836 | +0.09(+0.60%) |
Apr 13, 2006 | 15.72 | 15.95 | 15.66 | 15.77 | 522,842 | +0.05(+0.34%) |
Apr 12, 2006 | 15.98 | 15.98 | 15.54 | 15.72 | 954,469 | -0.23(-1.41%) |