Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.43 | 18.13 | 17.37 | 18.13 | 958,460 | +0.81(+4.70%) |
May 30, 2006 | 17.08 | 17.52 | 17.08 | 17.32 | 501,545 | +0.22(+1.31%) |
May 26, 2006 | 16.98 | 17.39 | 16.61 | 17.09 | 319,515 | +0.19(+1.13%) |
May 25, 2006 | 17.07 | 17.12 | 16.54 | 16.90 | 444,301 | +0.03(+0.20%) |
May 24, 2006 | 17.19 | 17.32 | 16.42 | 16.87 | 522,536 | -0.41(-2.36%) |
May 23, 2006 | 17.33 | 18.05 | 17.25 | 17.27 | 370,391 | +0.06(+0.34%) |
May 22, 2006 | 17.58 | 17.65 | 16.78 | 17.22 | 900,399 | -0.54(-3.04%) |
May 19, 2006 | 17.35 | 17.96 | 17.28 | 17.76 | 556,808 | +0.41(+2.35%) |
May 18, 2006 | 17.93 | 18.01 | 17.29 | 17.35 | 423,512 | -0.53(-2.97%) |
May 17, 2006 | 18.12 | 18.29 | 17.76 | 17.88 | 492,740 | -0.37(-2.00%) |
May 16, 2006 | 18.24 | 18.57 | 18.13 | 18.25 | 749,778 | -0.01(-0.05%) |
May 15, 2006 | 18.77 | 18.88 | 17.77 | 18.25 | 1,486,845 | -0.68(-3.60%) |
May 12, 2006 | 18.85 | 19.30 | 18.82 | 18.94 | 265,191 | -0.06(-0.31%) |
May 11, 2006 | 19.80 | 20.02 | 18.89 | 18.99 | 365,112 | -0.94(-4.71%) |
May 10, 2006 | 20.30 | 20.35 | 19.73 | 19.93 | 422,207 | -0.50(-2.44%) |
May 09, 2006 | 20.08 | 20.68 | 19.87 | 20.43 | 640,114 | +0.21(+1.03%) |
May 08, 2006 | 20.31 | 20.53 | 20.06 | 20.22 | 279,596 | -0.12(-0.57%) |
May 05, 2006 | 20.33 | 20.55 | 20.05 | 20.34 | 310,755 | -0.02(-0.12%) |
May 04, 2006 | 19.91 | 20.55 | 19.74 | 20.36 | 514,119 | +0.32(+1.62%) |
May 03, 2006 | 19.52 | 20.07 | 19.50 | 20.04 | 441,593 | +0.42(+2.16%) |
May 02, 2006 | 19.03 | 19.72 | 19.00 | 19.62 | 691,930 | +0.54(+2.83%) |
May 01, 2006 | 19.66 | 19.96 | 19.06 | 19.08 | 680,947 | -0.68(-3.45%) |
Apr 28, 2006 | 19.05 | 19.89 | 18.56 | 19.76 | 956,067 | -0.15(-0.75%) |
Apr 27, 2006 | 20.38 | 20.74 | 19.87 | 19.91 | 961,460 | -0.10(-0.50%) |
Apr 26, 2006 | 19.96 | 20.11 | 19.52 | 20.01 | 371,763 | -0.26(-1.27%) |
Apr 25, 2006 | 19.97 | 20.28 | 19.82 | 20.26 | 267,323 | +0.17(+0.87%) |
Apr 24, 2006 | 19.91 | 20.21 | 19.81 | 20.09 | 413,600 | +0.05(+0.25%) |
Apr 21, 2006 | 20.45 | 20.47 | 19.92 | 20.04 | 390,236 | -0.36(-1.75%) |
Apr 20, 2006 | 20.19 | 20.41 | 19.82 | 20.40 | 390,642 | +0.06(+0.29%) |
Apr 19, 2006 | 19.46 | 20.45 | 19.43 | 20.34 | 743,226 | +0.79(+4.04%) |
Apr 18, 2006 | 18.84 | 19.57 | 18.79 | 19.55 | 312,093 | +0.65(+3.43%) |
Apr 17, 2006 | 19.11 | 19.38 | 18.73 | 18.90 | 237,565 | -0.37(-1.94%) |
Apr 13, 2006 | 18.90 | 19.57 | 18.90 | 19.28 | 202,971 | +0.22(+1.18%) |
Apr 12, 2006 | 19.00 | 19.20 | 18.87 | 19.05 | 257,354 | +0.05(+0.26%) |
Apr 11, 2006 | 19.05 | 19.14 | 18.45 | 19.00 | 414,797 | +0.42(+2.23%) |
Apr 10, 2006 | 19.10 | 19.13 | 18.35 | 18.59 | 547,120 | -0.69(-3.58%) |
Apr 07, 2006 | 19.53 | 19.70 | 19.06 | 19.28 | 434,811 | -0.33(-1.69%) |
Apr 06, 2006 | 19.30 | 19.70 | 19.24 | 19.61 | 353,006 | +0.16(+0.81%) |
Apr 05, 2006 | 19.10 | 19.54 | 19.10 | 19.45 | 281,535 | +0.25(+1.30%) |
Apr 04, 2006 | 19.47 | 19.68 | 19.10 | 19.20 | 406,041 | -0.42(-2.16%) |
Apr 03, 2006 | 19.41 | 19.74 | 19.33 | 19.62 | 389,420 | +0.17(+0.85%) |
Mar 31, 2006 | 19.23 | 19.62 | 19.23 | 19.46 | 281,944 | +0.22(+1.17%) |
Mar 30, 2006 | 19.43 | 19.43 | 19.13 | 19.23 | 394,618 | -0.15(-0.77%) |
Mar 29, 2006 | 19.23 | 19.46 | 19.08 | 19.38 | 425,912 | +0.07(+0.39%) |
Mar 28, 2006 | 19.35 | 19.61 | 19.23 | 19.31 | 342,287 | -0.13(-0.68%) |
Mar 27, 2006 | 19.34 | 19.70 | 19.28 | 19.44 | 296,902 | +0.02(+0.13%) |
Mar 24, 2006 | 19.13 | 19.49 | 19.07 | 19.42 | 238,401 | +0.22(+1.17%) |
Mar 23, 2006 | 18.65 | 19.24 | 18.57 | 19.19 | 406,027 | +0.42(+2.21%) |
Mar 22, 2006 | 18.57 | 19.16 | 18.52 | 18.78 | 323,184 | +0.10(+0.53%) |
Mar 21, 2006 | 18.73 | 19.17 | 18.53 | 18.68 | 524,249 | -0.07(-0.35%) |
Mar 20, 2006 | 18.69 | 18.96 | 18.61 | 18.74 | 446,228 | -0.07(-0.40%) |
Mar 17, 2006 | 18.81 | 18.98 | 18.64 | 18.82 | 653,459 | +0.03(+0.18%) |
Mar 16, 2006 | 19.35 | 19.51 | 18.73 | 18.79 | 682,687 | -0.52(-2.71%) |
Mar 15, 2006 | 19.10 | 19.35 | 18.98 | 19.31 | 452,326 | +0.23(+1.22%) |
Mar 14, 2006 | 18.35 | 19.31 | 18.20 | 19.08 | 657,658 | +0.78(+4.27%) |
Mar 13, 2006 | 18.16 | 18.48 | 18.16 | 18.30 | 220,391 | +0.07(+0.36%) |
Mar 10, 2006 | 18.16 | 18.48 | 17.89 | 18.23 | 285,423 | +0.19(+1.06%) |
Mar 09, 2006 | 18.21 | 18.49 | 18.00 | 18.04 | 383,659 | -0.28(-1.54%) |
Mar 08, 2006 | 18.10 | 18.63 | 18.09 | 18.32 | 388,740 | +0.07(+0.41%) |
Mar 07, 2006 | 18.29 | 18.58 | 18.19 | 18.25 | 387,049 | -0.22(-1.21%) |
Mar 06, 2006 | 18.40 | 18.69 | 18.27 | 18.47 | 376,495 | -0.05(-0.27%) |
Mar 03, 2006 | 18.52 | 18.90 | 18.51 | 18.52 | 266,392 | -0.17(-0.93%) |
Mar 02, 2006 | 18.83 | 19.02 | 18.60 | 18.69 | 796,465 | -0.32(-1.66%) |