Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.77 | 17.91 | 17.62 | 17.88 | 218,859 | +0.17(+0.97%) |
May 30, 2006 | 18.10 | 18.11 | 17.70 | 17.71 | 202,232 | -0.47(-2.59%) |
May 26, 2006 | 18.56 | 18.56 | 18.08 | 18.18 | 172,372 | -0.34(-1.85%) |
May 25, 2006 | 18.22 | 18.53 | 18.12 | 18.52 | 220,895 | +0.41(+2.28%) |
May 24, 2006 | 17.66 | 18.24 | 17.55 | 18.11 | 529,503 | +0.35(+1.99%) |
May 23, 2006 | 17.80 | 18.01 | 17.68 | 17.75 | 214,108 | -0.22(-1.21%) |
May 22, 2006 | 17.74 | 18.12 | 17.68 | 17.97 | 178,989 | +0.10(+0.56%) |
May 19, 2006 | 17.61 | 17.89 | 17.50 | 17.87 | 156,933 | +0.25(+1.44%) |
May 18, 2006 | 17.74 | 17.91 | 17.61 | 17.62 | 181,364 | -0.07(-0.40%) |
May 17, 2006 | 17.65 | 17.74 | 17.43 | 17.69 | 204,777 | +0.00(+0.00%) |
May 16, 2006 | 17.74 | 17.81 | 17.59 | 17.69 | 111,126 | -0.01(-0.07%) |
May 15, 2006 | 17.42 | 17.73 | 17.32 | 17.70 | 201,554 | +0.28(+1.62%) |
May 12, 2006 | 17.42 | 17.59 | 17.26 | 17.42 | 174,069 | -0.08(-0.47%) |
May 11, 2006 | 17.68 | 17.70 | 17.47 | 17.50 | 217,162 | -0.21(-1.17%) |
May 10, 2006 | 17.74 | 17.85 | 17.68 | 17.71 | 171,863 | -0.05(-0.27%) |
May 09, 2006 | 17.70 | 17.84 | 17.68 | 17.75 | 191,035 | +0.06(+0.33%) |
May 08, 2006 | 18.06 | 18.06 | 17.69 | 17.69 | 218,689 | -0.42(-2.31%) |
May 05, 2006 | 17.65 | 18.12 | 17.65 | 18.11 | 244,477 | +0.55(+3.16%) |
May 04, 2006 | 17.68 | 17.77 | 17.56 | 17.56 | 239,218 | -0.11(-0.60%) |
May 03, 2006 | 17.66 | 17.75 | 17.54 | 17.66 | 299,616 | -0.07(-0.40%) |
May 02, 2006 | 17.25 | 17.77 | 17.25 | 17.74 | 342,370 | +0.50(+2.87%) |
May 01, 2006 | 17.33 | 17.41 | 17.15 | 17.24 | 521,020 | +0.00(+0.00%) |
Apr 28, 2006 | 17.16 | 17.35 | 17.11 | 17.24 | 347,799 | -0.01(-0.03%) |
Apr 27, 2006 | 17.11 | 17.33 | 17.08 | 17.25 | 397,848 | +0.05(+0.31%) |
Apr 26, 2006 | 17.06 | 17.30 | 17.03 | 17.19 | 347,969 | +0.10(+0.59%) |
Apr 25, 2006 | 17.08 | 17.21 | 16.98 | 17.09 | 226,154 | +0.02(+0.14%) |
Apr 24, 2006 | 17.03 | 17.16 | 16.96 | 17.07 | 190,186 | +0.02(+0.14%) |
Apr 21, 2006 | 17.26 | 17.29 | 16.92 | 17.05 | 227,002 | -0.04(-0.21%) |
Apr 20, 2006 | 17.15 | 17.24 | 17.03 | 17.08 | 198,160 | -0.10(-0.58%) |
Apr 19, 2006 | 17.19 | 17.31 | 17.13 | 17.18 | 296,562 | -0.01(-0.07%) |
Apr 18, 2006 | 16.82 | 17.19 | 16.82 | 17.19 | 326,592 | +0.47(+2.82%) |
Apr 17, 2006 | 16.62 | 16.89 | 16.55 | 16.72 | 236,842 | +0.06(+0.35%) |
Apr 13, 2006 | 16.80 | 16.99 | 16.66 | 16.66 | 158,800 | -0.14(-0.81%) |
Apr 12, 2006 | 16.62 | 16.86 | 16.61 | 16.80 | 271,283 | +0.16(+0.96%) |
Apr 11, 2006 | 16.77 | 16.97 | 16.64 | 16.64 | 230,395 | -0.09(-0.53%) |
Apr 10, 2006 | 16.75 | 16.87 | 16.63 | 16.73 | 277,391 | -0.02(-0.14%) |
Apr 07, 2006 | 16.90 | 17.30 | 16.72 | 16.75 | 308,608 | -0.17(-0.98%) |
Apr 06, 2006 | 17.04 | 17.15 | 16.79 | 16.92 | 148,450 | -0.18(-1.03%) |
Apr 05, 2006 | 17.35 | 17.39 | 17.06 | 17.09 | 223,779 | -0.20(-1.16%) |
Apr 04, 2006 | 17.16 | 17.48 | 16.98 | 17.29 | 263,988 | +0.21(+1.24%) |
Apr 03, 2006 | 17.25 | 17.29 | 17.00 | 17.08 | 214,448 | -0.17(-0.99%) |
Mar 31, 2006 | 17.18 | 17.25 | 16.99 | 17.25 | 234,298 | +0.15(+0.86%) |
Mar 30, 2006 | 17.16 | 17.16 | 16.95 | 17.11 | 119,439 | -0.07(-0.41%) |
Mar 29, 2006 | 16.72 | 17.21 | 16.66 | 17.18 | 390,723 | +0.52(+3.11%) |
Mar 28, 2006 | 16.80 | 16.89 | 16.65 | 16.66 | 98,232 | -0.15(-0.88%) |
Mar 27, 2006 | 16.81 | 16.86 | 16.66 | 16.80 | 90,258 | -0.04(-0.21%) |
Mar 24, 2006 | 16.84 | 16.98 | 16.72 | 16.84 | 134,878 | -0.04(-0.24%) |
Mar 23, 2006 | 17.00 | 17.12 | 16.73 | 16.88 | 142,343 | -0.08(-0.45%) |
Mar 22, 2006 | 16.56 | 16.98 | 16.56 | 16.96 | 224,627 | +0.35(+2.13%) |
Mar 21, 2006 | 16.79 | 17.06 | 16.55 | 16.60 | 310,983 | -0.17(-1.02%) |
Mar 20, 2006 | 16.50 | 16.77 | 16.39 | 16.77 | 347,460 | +0.35(+2.12%) |
Mar 17, 2006 | 16.18 | 16.46 | 16.02 | 16.43 | 492,348 | +0.32(+1.98%) |
Mar 16, 2006 | 16.24 | 16.24 | 16.04 | 16.11 | 146,924 | -0.12(-0.73%) |
Mar 15, 2006 | 16.21 | 16.24 | 16.01 | 16.23 | 155,406 | -0.04(-0.22%) |
Mar 14, 2006 | 16.11 | 16.28 | 16.00 | 16.26 | 96,026 | +0.15(+0.95%) |
Mar 13, 2006 | 16.28 | 16.36 | 16.11 | 16.11 | 151,504 | -0.08(-0.47%) |
Mar 10, 2006 | 15.97 | 16.19 | 15.88 | 16.19 | 127,074 | +0.20(+1.25%) |
Mar 09, 2006 | 15.84 | 16.07 | 15.80 | 15.99 | 215,126 | +0.08(+0.52%) |
Mar 08, 2006 | 15.78 | 16.02 | 15.68 | 15.90 | 391,231 | +0.02(+0.14%) |
Mar 07, 2006 | 15.73 | 16.02 | 15.70 | 15.88 | 1,140,580 | +0.00(+0.00%) |
Mar 06, 2006 | 15.55 | 16.06 | 15.55 | 15.88 | 259,850 | -0.18(-1.10%) |
Mar 03, 2006 | 16.17 | 16.25 | 16.03 | 16.06 | 244,122 | -0.23(-1.41%) |
Mar 02, 2006 | 16.34 | 16.43 | 16.09 | 16.29 | 186,980 | -0.13(-0.80%) |