Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.05 | 18.86 | 18.05 | 18.86 | 117,491 | +0.75(+4.14%) |
May 30, 2006 | 18.20 | 18.28 | 18.07 | 18.11 | 37,176 | -0.25(-1.39%) |
May 26, 2006 | 18.21 | 18.45 | 18.14 | 18.36 | 10,192 | +0.24(+1.32%) |
May 25, 2006 | 18.22 | 18.29 | 17.62 | 18.12 | 31,600 | +0.10(+0.58%) |
May 24, 2006 | 17.81 | 18.21 | 17.65 | 18.02 | 35,402 | +0.29(+1.65%) |
May 23, 2006 | 18.15 | 18.22 | 17.63 | 17.73 | 14,598 | -0.30(-1.66%) |
May 22, 2006 | 17.50 | 18.05 | 17.50 | 18.03 | 17,306 | +0.33(+1.86%) |
May 19, 2006 | 17.52 | 17.78 | 17.31 | 17.70 | 11,516 | -0.09(-0.51%) |
May 18, 2006 | 18.02 | 18.11 | 17.66 | 17.79 | 10,595 | +0.20(+1.11%) |
May 17, 2006 | 17.39 | 17.72 | 17.32 | 17.59 | 8,646 | +0.12(+0.69%) |
May 16, 2006 | 17.52 | 17.72 | 17.37 | 17.47 | 11,585 | +0.07(+0.43%) |
May 15, 2006 | 17.16 | 17.61 | 17.06 | 17.40 | 11,587 | +0.08(+0.43%) |
May 12, 2006 | 17.43 | 17.49 | 17.25 | 17.32 | 20,968 | +0.04(+0.22%) |
May 11, 2006 | 17.31 | 17.52 | 17.25 | 17.28 | 14,935 | -0.26(-1.50%) |
May 10, 2006 | 17.36 | 17.55 | 17.28 | 17.55 | 19,831 | +0.14(+0.78%) |
May 09, 2006 | 17.35 | 17.51 | 17.35 | 17.41 | 10,532 | -0.09(-0.51%) |
May 08, 2006 | 17.75 | 17.79 | 17.29 | 17.50 | 12,847 | -0.27(-1.52%) |
May 05, 2006 | 17.64 | 17.93 | 17.47 | 17.77 | 12,080 | +0.31(+1.76%) |
May 04, 2006 | 17.39 | 17.46 | 17.31 | 17.46 | 4,000 | +0.13(+0.73%) |
May 03, 2006 | 17.48 | 17.48 | 17.28 | 17.34 | 11,971 | -0.13(-0.77%) |
May 02, 2006 | 17.25 | 17.62 | 17.25 | 17.47 | 4,454 | +0.11(+0.65%) |
May 01, 2006 | 17.72 | 17.97 | 17.27 | 17.36 | 16,169 | -0.19(-1.11%) |
Apr 28, 2006 | 17.30 | 17.55 | 17.15 | 17.55 | 8,267 | +0.09(+0.52%) |
Apr 27, 2006 | 17.01 | 17.71 | 16.87 | 17.46 | 18,745 | +0.16(+0.91%) |
Apr 26, 2006 | 17.40 | 17.59 | 17.28 | 17.31 | 8,513 | -0.01(-0.09%) |
Apr 25, 2006 | 17.09 | 17.45 | 16.88 | 17.32 | 24,163 | +0.04(+0.22%) |
Apr 24, 2006 | 18.02 | 18.21 | 17.17 | 17.28 | 15,401 | -0.52(-2.91%) |
Apr 21, 2006 | 18.37 | 18.37 | 17.77 | 17.80 | 15,659 | -0.40(-2.18%) |
Apr 20, 2006 | 18.29 | 18.29 | 18.09 | 18.20 | 5,467 | -0.21(-1.14%) |
Apr 19, 2006 | 18.33 | 18.41 | 18.09 | 18.41 | 21,023 | +0.20(+1.11%) |
Apr 18, 2006 | 17.35 | 18.37 | 17.34 | 18.21 | 17,066 | +1.02(+5.93%) |
Apr 17, 2006 | 17.49 | 17.49 | 16.97 | 17.19 | 12,321 | -0.02(-0.13%) |
Apr 13, 2006 | 17.00 | 17.21 | 16.76 | 17.21 | 9,797 | +0.30(+1.77%) |
Apr 12, 2006 | 16.68 | 17.03 | 16.58 | 16.91 | 12,413 | -0.01(-0.04%) |
Apr 11, 2006 | 17.02 | 17.15 | 16.71 | 16.92 | 16,638 | -0.19(-1.10%) |
Apr 10, 2006 | 17.13 | 17.32 | 16.87 | 17.10 | 24,877 | -0.25(-1.47%) |
Apr 07, 2006 | 17.73 | 17.92 | 17.31 | 17.36 | 8,806 | -0.20(-1.15%) |
Apr 06, 2006 | 17.67 | 17.76 | 17.36 | 17.56 | 14,328 | -0.04(-0.21%) |
Apr 05, 2006 | 17.88 | 17.88 | 17.52 | 17.60 | 7,601 | -0.17(-0.97%) |
Apr 04, 2006 | 17.41 | 17.91 | 17.30 | 17.77 | 3,467 | +0.28(+1.59%) |
Apr 03, 2006 | 17.48 | 17.66 | 17.41 | 17.49 | 3,656 | -0.20(-1.14%) |
Mar 31, 2006 | 17.32 | 17.77 | 17.01 | 17.70 | 37,893 | +0.41(+2.40%) |
Mar 30, 2006 | 16.99 | 17.29 | 16.99 | 17.28 | 29,471 | -0.00(-0.01%) |
Mar 29, 2006 | 17.15 | 17.32 | 17.15 | 17.28 | 6,407 | +0.27(+1.59%) |
Mar 28, 2006 | 16.79 | 17.23 | 16.79 | 17.01 | 9,334 | +0.00(+0.00%) |
Mar 27, 2006 | 17.02 | 17.04 | 16.85 | 17.01 | 5,882 | +0.02(+0.13%) |
Mar 24, 2006 | 16.56 | 16.99 | 16.56 | 16.99 | 5,536 | +0.20(+1.21%) |
Mar 23, 2006 | 16.60 | 16.79 | 16.55 | 16.79 | 5,334 | +0.01(+0.09%) |
Mar 22, 2006 | 16.62 | 16.77 | 16.57 | 16.77 | 6,934 | +0.09(+0.54%) |
Mar 21, 2006 | 16.23 | 16.81 | 16.23 | 16.68 | 32,922 | +0.29(+1.78%) |
Mar 20, 2006 | 16.48 | 16.55 | 16.29 | 16.39 | 24,934 | -0.14(-0.86%) |
Mar 17, 2006 | 16.57 | 16.61 | 16.38 | 16.53 | 120,270 | +0.05(+0.27%) |
Mar 16, 2006 | 16.31 | 16.53 | 16.31 | 16.49 | 21,320 | +0.11(+0.69%) |
Mar 15, 2006 | 16.38 | 16.60 | 16.08 | 16.38 | 50,066 | +0.10(+0.60%) |
Mar 14, 2006 | 15.61 | 16.31 | 15.61 | 16.28 | 15,179 | +0.40(+2.55%) |
Mar 13, 2006 | 15.62 | 16.03 | 15.62 | 15.88 | 19,109 | +0.30(+1.93%) |
Mar 10, 2006 | 15.52 | 15.57 | 15.43 | 15.57 | 22,784 | +0.24(+1.56%) |
Mar 09, 2006 | 15.13 | 15.45 | 15.07 | 15.34 | 60,622 | +0.19(+1.24%) |
Mar 08, 2006 | 15.04 | 15.20 | 15.01 | 15.15 | 5,271 | +0.07(+0.45%) |
Mar 07, 2006 | 15.38 | 15.51 | 15.04 | 15.08 | 11,711 | -0.29(-1.90%) |
Mar 06, 2006 | 15.96 | 15.96 | 15.31 | 15.37 | 18,405 | -0.46(-2.94%) |
Mar 03, 2006 | 15.79 | 15.97 | 15.75 | 15.84 | 9,034 | -0.12(-0.75%) |
Mar 02, 2006 | 16.16 | 16.34 | 15.82 | 15.96 | 14,849 | -0.27(-1.66%) |