Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.22 | 17.63 | 17.22 | 17.63 | 140,476 | +0.50(+2.92%) |
May 30, 2006 | 17.49 | 17.92 | 17.12 | 17.13 | 150,487 | -0.45(-2.56%) |
May 26, 2006 | 17.64 | 17.79 | 17.22 | 17.58 | 440,944 | +0.00(+0.00%) |
May 25, 2006 | 17.83 | 17.91 | 17.31 | 17.58 | 118,284 | -0.06(-0.34%) |
May 24, 2006 | 16.98 | 17.72 | 16.90 | 17.64 | 197,489 | +0.61(+3.58%) |
May 23, 2006 | 17.65 | 17.73 | 16.92 | 17.03 | 191,880 | -0.45(-2.57%) |
May 22, 2006 | 17.20 | 17.74 | 17.06 | 17.48 | 153,497 | +0.14(+0.81%) |
May 19, 2006 | 17.09 | 17.53 | 16.90 | 17.34 | 189,568 | +0.21(+1.23%) |
May 18, 2006 | 17.21 | 17.45 | 17.11 | 17.13 | 115,679 | +0.01(+0.06%) |
May 17, 2006 | 17.08 | 17.22 | 16.91 | 17.12 | 131,080 | -0.05(-0.29%) |
May 16, 2006 | 17.31 | 17.36 | 17.10 | 17.17 | 144,234 | -0.07(-0.41%) |
May 15, 2006 | 16.91 | 17.29 | 16.85 | 17.24 | 257,994 | +0.23(+1.35%) |
May 12, 2006 | 17.13 | 17.41 | 16.97 | 17.01 | 290,704 | -0.19(-1.10%) |
May 11, 2006 | 17.94 | 17.95 | 17.20 | 17.20 | 246,663 | -0.76(-4.23%) |
May 10, 2006 | 18.10 | 18.30 | 17.90 | 17.96 | 356,483 | -0.18(-0.99%) |
May 09, 2006 | 18.20 | 18.50 | 17.90 | 18.14 | 385,188 | -0.53(-2.84%) |
May 08, 2006 | 18.47 | 18.69 | 18.21 | 18.67 | 159,111 | +0.17(+0.92%) |
May 05, 2006 | 18.40 | 18.95 | 18.37 | 18.50 | 264,871 | +0.18(+0.98%) |
May 04, 2006 | 18.07 | 18.35 | 17.99 | 18.32 | 48,736 | +0.19(+1.05%) |
May 03, 2006 | 17.94 | 18.17 | 17.83 | 18.13 | 72,446 | +0.20(+1.12%) |
May 02, 2006 | 17.25 | 18.07 | 17.25 | 17.93 | 219,851 | +0.67(+3.88%) |
May 01, 2006 | 18.16 | 18.49 | 16.63 | 17.26 | 253,971 | -0.86(-4.75%) |
Apr 28, 2006 | 17.92 | 18.42 | 17.89 | 18.12 | 41,900 | +0.07(+0.39%) |
Apr 27, 2006 | 17.92 | 18.60 | 17.78 | 18.05 | 62,153 | +0.08(+0.45%) |
Apr 26, 2006 | 18.09 | 18.33 | 17.90 | 17.97 | 25,341 | +0.02(+0.11%) |
Apr 25, 2006 | 18.31 | 18.36 | 17.92 | 17.95 | 42,244 | -0.43(-2.34%) |
Apr 24, 2006 | 18.63 | 18.69 | 18.35 | 18.38 | 47,533 | -0.21(-1.13%) |
Apr 21, 2006 | 18.76 | 18.92 | 18.35 | 18.59 | 132,013 | -0.06(-0.32%) |
Apr 20, 2006 | 18.59 | 18.69 | 18.25 | 18.65 | 59,906 | +0.03(+0.16%) |
Apr 19, 2006 | 18.65 | 18.86 | 18.41 | 18.62 | 74,915 | +0.02(+0.11%) |
Apr 18, 2006 | 17.93 | 18.60 | 17.95 | 18.60 | 70,817 | +0.67(+3.74%) |
Apr 17, 2006 | 17.83 | 17.95 | 17.82 | 17.93 | 54,781 | +0.13(+0.73%) |
Apr 13, 2006 | 17.57 | 17.93 | 17.44 | 17.80 | 42,095 | +0.25(+1.42%) |
Apr 12, 2006 | 17.21 | 17.55 | 17.16 | 17.55 | 41,634 | +0.34(+1.98%) |
Apr 11, 2006 | 17.73 | 17.86 | 17.15 | 17.21 | 64,681 | -0.39(-2.22%) |
Apr 10, 2006 | 17.75 | 17.90 | 17.51 | 17.60 | 55,247 | -0.19(-1.07%) |
Apr 07, 2006 | 18.43 | 18.55 | 17.76 | 17.79 | 60,013 | -0.52(-2.84%) |
Apr 06, 2006 | 18.38 | 18.47 | 18.19 | 18.31 | 19,707 | -0.16(-0.87%) |
Apr 05, 2006 | 18.39 | 18.63 | 18.04 | 18.47 | 41,068 | +0.16(+0.87%) |
Apr 04, 2006 | 18.64 | 18.78 | 18.27 | 18.31 | 80,458 | -0.30(-1.61%) |
Apr 03, 2006 | 19.36 | 19.36 | 18.57 | 18.61 | 155,925 | -0.75(-3.87%) |
Mar 31, 2006 | 19.15 | 19.57 | 19.10 | 19.36 | 203,729 | +0.33(+1.73%) |
Mar 30, 2006 | 18.82 | 19.05 | 18.49 | 19.03 | 211,098 | +0.21(+1.12%) |
Mar 29, 2006 | 18.33 | 18.87 | 18.32 | 18.82 | 139,795 | +0.54(+2.95%) |
Mar 28, 2006 | 18.18 | 18.40 | 18.06 | 18.28 | 70,254 | +0.02(+0.11%) |
Mar 27, 2006 | 18.28 | 18.36 | 18.10 | 18.26 | 118,603 | +0.03(+0.16%) |
Mar 24, 2006 | 17.69 | 18.29 | 17.68 | 18.23 | 109,398 | +0.51(+2.88%) |
Mar 23, 2006 | 17.84 | 17.89 | 17.58 | 17.72 | 43,000 | -0.18(-1.01%) |
Mar 22, 2006 | 17.68 | 18.01 | 17.66 | 17.90 | 173,400 | +0.18(+1.02%) |
Mar 21, 2006 | 17.74 | 17.93 | 17.51 | 17.72 | 166,573 | -0.08(-0.45%) |
Mar 20, 2006 | 17.55 | 17.98 | 17.47 | 17.80 | 215,300 | +0.13(+0.74%) |
Mar 17, 2006 | 18.00 | 18.00 | 17.50 | 17.67 | 302,160 | -0.25(-1.40%) |
Mar 16, 2006 | 17.96 | 18.09 | 17.67 | 17.92 | 93,860 | +0.05(+0.28%) |
Mar 15, 2006 | 17.68 | 17.89 | 17.41 | 17.87 | 91,613 | +0.24(+1.36%) |
Mar 14, 2006 | 17.16 | 17.65 | 17.07 | 17.63 | 122,905 | +0.47(+2.74%) |
Mar 13, 2006 | 17.13 | 17.35 | 16.92 | 17.16 | 209,683 | +0.16(+0.94%) |
Mar 10, 2006 | 16.78 | 17.24 | 16.51 | 17.00 | 197,033 | +0.25(+1.49%) |
Mar 09, 2006 | 17.38 | 17.58 | 16.71 | 16.75 | 178,523 | -0.59(-3.40%) |
Mar 08, 2006 | 17.37 | 17.73 | 17.27 | 17.34 | 136,099 | -0.12(-0.69%) |
Mar 07, 2006 | 17.79 | 17.87 | 17.37 | 17.46 | 75,607 | -0.51(-2.84%) |
Mar 06, 2006 | 17.91 | 18.07 | 17.71 | 17.97 | 73,072 | +0.02(+0.11%) |
Mar 03, 2006 | 18.28 | 18.41 | 17.95 | 17.95 | 159,453 | -0.47(-2.55%) |
Mar 02, 2006 | 18.30 | 18.50 | 18.19 | 18.42 | 65,818 | +0.04(+0.22%) |