Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.27 | 16.44 | 16.01 | 16.12 | 506,728 | -0.04(-0.24%) |
May 30, 2006 | 16.64 | 16.75 | 16.09 | 16.16 | 689,348 | -0.62(-3.70%) |
May 26, 2006 | 16.84 | 16.86 | 16.54 | 16.78 | 474,545 | +0.00(+0.03%) |
May 25, 2006 | 16.73 | 16.84 | 16.27 | 16.78 | 299,210 | +0.12(+0.73%) |
May 24, 2006 | 17.01 | 17.14 | 16.15 | 16.65 | 789,019 | -0.36(-2.10%) |
May 23, 2006 | 17.27 | 17.62 | 16.91 | 17.01 | 653,519 | -0.14(-0.83%) |
May 22, 2006 | 16.77 | 17.43 | 16.64 | 17.15 | 677,884 | +0.34(+2.01%) |
May 19, 2006 | 16.83 | 16.93 | 16.33 | 16.82 | 736,643 | +0.11(+0.67%) |
May 18, 2006 | 16.90 | 17.14 | 16.64 | 16.70 | 269,451 | -0.21(-1.24%) |
May 17, 2006 | 17.10 | 17.10 | 16.68 | 16.91 | 450,997 | -0.35(-2.04%) |
May 16, 2006 | 17.38 | 17.42 | 17.09 | 17.27 | 329,459 | -0.14(-0.79%) |
May 15, 2006 | 17.36 | 17.52 | 17.06 | 17.40 | 404,933 | -0.01(-0.06%) |
May 12, 2006 | 17.89 | 17.96 | 17.35 | 17.41 | 477,622 | -0.56(-3.13%) |
May 11, 2006 | 17.96 | 18.19 | 17.82 | 17.98 | 440,374 | -0.11(-0.60%) |
May 10, 2006 | 18.33 | 18.34 | 18.02 | 18.08 | 415,243 | -0.35(-1.91%) |
May 09, 2006 | 18.46 | 18.60 | 18.36 | 18.44 | 290,524 | -0.12(-0.63%) |
May 08, 2006 | 18.20 | 18.67 | 18.13 | 18.55 | 616,133 | +0.23(+1.26%) |
May 05, 2006 | 18.44 | 18.60 | 18.28 | 18.32 | 376,962 | +0.00(+0.03%) |
May 04, 2006 | 17.74 | 18.44 | 17.74 | 18.32 | 789,198 | +0.29(+1.60%) |
May 03, 2006 | 18.08 | 18.12 | 17.96 | 18.03 | 610,850 | -0.10(-0.57%) |
May 02, 2006 | 18.11 | 18.37 | 18.03 | 18.13 | 542,746 | -0.14(-0.75%) |
May 01, 2006 | 17.62 | 18.46 | 17.62 | 18.27 | 921,445 | +0.15(+0.84%) |
Apr 28, 2006 | 17.95 | 18.48 | 17.93 | 18.12 | 491,275 | +0.00(+0.03%) |
Apr 27, 2006 | 18.12 | 18.45 | 17.66 | 18.11 | 1,311,867 | +0.75(+4.31%) |
Apr 26, 2006 | 17.45 | 17.51 | 17.18 | 17.36 | 512,840 | +0.06(+0.34%) |
Apr 25, 2006 | 17.02 | 17.40 | 16.83 | 17.31 | 726,095 | +0.39(+2.29%) |
Apr 24, 2006 | 16.96 | 17.10 | 16.79 | 16.92 | 419,890 | -0.16(-0.92%) |
Apr 21, 2006 | 17.00 | 17.28 | 16.87 | 17.08 | 568,000 | +0.14(+0.84%) |
Apr 20, 2006 | 16.86 | 16.94 | 16.70 | 16.93 | 553,292 | +0.04(+0.26%) |
Apr 19, 2006 | 16.87 | 16.98 | 16.75 | 16.89 | 274,554 | +0.06(+0.35%) |
Apr 18, 2006 | 16.33 | 16.88 | 16.40 | 16.83 | 417,647 | +0.50(+3.09%) |
Apr 17, 2006 | 16.08 | 16.39 | 15.99 | 16.33 | 351,263 | +0.22(+1.34%) |
Apr 13, 2006 | 16.00 | 16.31 | 15.86 | 16.11 | 235,961 | +0.00(+0.03%) |
Apr 12, 2006 | 16.06 | 16.21 | 15.81 | 16.11 | 243,325 | +0.05(+0.30%) |
Apr 11, 2006 | 16.15 | 16.16 | 16.03 | 16.06 | 222,910 | -0.05(-0.33%) |
Apr 10, 2006 | 16.30 | 16.41 | 16.04 | 16.11 | 321,590 | -0.23(-1.41%) |
Apr 07, 2006 | 16.91 | 16.91 | 16.26 | 16.34 | 655,653 | -0.47(-2.77%) |
Apr 06, 2006 | 16.64 | 16.95 | 16.54 | 16.81 | 456,833 | +0.14(+0.85%) |
Apr 05, 2006 | 16.76 | 16.77 | 16.51 | 16.66 | 350,237 | +0.06(+0.35%) |
Apr 04, 2006 | 16.84 | 16.97 | 16.51 | 16.61 | 631,939 | -0.37(-2.16%) |
Apr 03, 2006 | 17.10 | 17.29 | 16.92 | 16.97 | 330,016 | -0.22(-1.25%) |
Mar 31, 2006 | 17.18 | 17.30 | 16.94 | 17.19 | 660,462 | +0.05(+0.29%) |
Mar 30, 2006 | 16.90 | 17.15 | 16.89 | 17.14 | 744,616 | +0.16(+0.95%) |
Mar 29, 2006 | 16.19 | 16.98 | 16.11 | 16.98 | 797,247 | +0.86(+5.35%) |
Mar 28, 2006 | 16.37 | 16.45 | 16.12 | 16.12 | 373,751 | -0.23(-1.44%) |
Mar 27, 2006 | 16.48 | 16.63 | 16.29 | 16.35 | 390,197 | -0.17(-1.01%) |
Mar 24, 2006 | 16.61 | 16.62 | 16.32 | 16.52 | 521,095 | -0.13(-0.76%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.37 | 16.64 | 507,004 | +0.18(+1.10%) |
Mar 22, 2006 | 16.34 | 16.55 | 16.18 | 16.46 | 693,301 | -0.01(-0.09%) |
Mar 21, 2006 | 16.67 | 16.74 | 16.40 | 16.48 | 1,490,115 | -0.20(-1.17%) |
Mar 20, 2006 | 16.45 | 16.72 | 16.44 | 16.67 | 525,401 | +0.14(+0.83%) |
Mar 17, 2006 | 16.64 | 16.65 | 16.41 | 16.54 | 1,001,818 | -0.02(-0.15%) |
Mar 16, 2006 | 16.52 | 16.74 | 16.46 | 16.56 | 1,183,653 | +0.05(+0.33%) |
Mar 15, 2006 | 16.22 | 16.63 | 16.15 | 16.51 | 1,183,189 | +0.34(+2.09%) |
Mar 14, 2006 | 15.91 | 16.19 | 15.79 | 16.17 | 1,335,054 | +0.33(+2.10%) |
Mar 13, 2006 | 16.16 | 16.28 | 15.76 | 15.84 | 1,235,732 | +0.30(+1.92%) |
Mar 10, 2006 | 15.00 | 15.56 | 14.97 | 15.54 | 1,328,578 | +0.49(+3.25%) |
Mar 09, 2006 | 14.77 | 15.16 | 14.77 | 15.05 | 1,966,895 | +0.26(+1.79%) |
Mar 08, 2006 | 14.55 | 14.83 | 14.52 | 14.78 | 3,275,770 | +0.37(+2.58%) |
Mar 07, 2006 | 14.83 | 14.88 | 14.31 | 14.41 | 2,045,536 | -0.52(-3.48%) |
Mar 06, 2006 | 14.96 | 16.03 | 14.60 | 14.93 | 1,449,977 | -1.10(-6.87%) |
Mar 03, 2006 | 16.21 | 16.39 | 16.00 | 16.03 | 189,707 | -0.28(-1.74%) |
Mar 02, 2006 | 16.20 | 16.34 | 15.99 | 16.32 | 198,128 | +0.01(+0.09%) |