Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.18 | 18.52 | 17.86 | 17.96 | 14,612 | -0.24(-1.30%) |
May 30, 2006 | 17.65 | 18.34 | 17.65 | 18.19 | 17,361 | +0.15(+0.86%) |
May 26, 2006 | 18.01 | 18.30 | 17.22 | 18.04 | 69,492 | +0.25(+1.40%) |
May 25, 2006 | 17.96 | 18.41 | 17.34 | 17.79 | 18,823 | +0.16(+0.89%) |
May 24, 2006 | 17.24 | 18.49 | 17.02 | 17.63 | 197,345 | +0.40(+2.35%) |
May 23, 2006 | 16.86 | 18.46 | 16.86 | 17.23 | 62,494 | +0.38(+2.27%) |
May 22, 2006 | 17.64 | 17.64 | 16.39 | 16.85 | 93,624 | -1.11(-6.16%) |
May 19, 2006 | 18.79 | 18.79 | 17.79 | 17.95 | 41,367 | -0.79(-4.19%) |
May 18, 2006 | 18.13 | 18.74 | 17.72 | 18.74 | 35,677 | -0.09(-0.45%) |
May 17, 2006 | 18.94 | 18.98 | 18.52 | 18.82 | 41,215 | +0.17(+0.91%) |
May 16, 2006 | 18.42 | 18.70 | 17.85 | 18.65 | 44,758 | +0.44(+2.41%) |
May 15, 2006 | 18.51 | 18.51 | 17.82 | 18.21 | 21,166 | +0.20(+1.12%) |
May 12, 2006 | 18.47 | 18.52 | 17.00 | 18.01 | 48,634 | -0.08(-0.47%) |
May 11, 2006 | 18.53 | 18.57 | 17.99 | 18.10 | 40,216 | -0.51(-2.72%) |
May 10, 2006 | 17.82 | 18.60 | 17.29 | 18.60 | 28,654 | +0.76(+4.25%) |
May 09, 2006 | 17.68 | 18.10 | 16.98 | 17.85 | 36,192 | +0.28(+1.60%) |
May 08, 2006 | 17.39 | 17.73 | 16.69 | 17.56 | 66,126 | +0.45(+2.62%) |
May 05, 2006 | 17.31 | 17.31 | 16.89 | 17.12 | 60,712 | -0.25(-1.42%) |
May 04, 2006 | 16.95 | 17.42 | 16.88 | 17.36 | 195,776 | +0.26(+1.54%) |
May 03, 2006 | 16.98 | 17.16 | 16.96 | 17.10 | 51,784 | +0.07(+0.40%) |
May 02, 2006 | 16.86 | 17.06 | 16.86 | 17.03 | 23,620 | +0.03(+0.17%) |
May 01, 2006 | 16.84 | 17.00 | 16.80 | 17.00 | 44,603 | +0.00(+0.00%) |
Apr 28, 2006 | 16.25 | 17.40 | 16.25 | 17.00 | 62,726 | +0.11(+0.66%) |
Apr 27, 2006 | 17.06 | 17.06 | 16.50 | 16.89 | 38,102 | -0.06(-0.33%) |
Apr 26, 2006 | 16.39 | 17.40 | 16.39 | 16.95 | 107,878 | +0.13(+0.77%) |
Apr 25, 2006 | 16.50 | 16.98 | 16.36 | 16.82 | 24,090 | +0.51(+3.13%) |
Apr 24, 2006 | 15.99 | 16.49 | 15.99 | 16.31 | 17,768 | +0.28(+1.75%) |
Apr 21, 2006 | 16.32 | 16.32 | 16.00 | 16.03 | 72,145 | -0.10(-0.63%) |
Apr 20, 2006 | 16.17 | 16.27 | 15.99 | 16.13 | 57,998 | +0.08(+0.49%) |
Apr 19, 2006 | 16.34 | 16.34 | 15.99 | 16.05 | 28,278 | -0.04(-0.24%) |
Apr 18, 2006 | 16.00 | 16.39 | 15.79 | 16.09 | 29,244 | -0.55(-3.31%) |
Apr 17, 2006 | 16.47 | 16.77 | 16.37 | 16.64 | 34,428 | +0.29(+1.75%) |
Apr 13, 2006 | 15.99 | 16.35 | 15.99 | 16.35 | 33,998 | +0.30(+1.89%) |
Apr 12, 2006 | 15.89 | 16.06 | 15.71 | 16.05 | 49,710 | +0.16(+0.99%) |
Apr 11, 2006 | 15.97 | 15.97 | 15.21 | 15.89 | 71,718 | -0.40(-2.48%) |
Apr 10, 2006 | 16.39 | 16.43 | 15.85 | 16.30 | 56,164 | +0.02(+0.14%) |
Apr 07, 2006 | 15.87 | 16.37 | 15.86 | 16.27 | 70,215 | +0.28(+1.75%) |
Apr 06, 2006 | 16.13 | 16.29 | 15.98 | 15.99 | 40,633 | +0.15(+0.96%) |
Apr 05, 2006 | 15.84 | 16.09 | 15.64 | 15.84 | 55,997 | -0.24(-1.47%) |
Apr 04, 2006 | 15.61 | 16.11 | 15.44 | 16.08 | 53,743 | +0.45(+2.87%) |
Apr 03, 2006 | 15.63 | 15.68 | 15.46 | 15.63 | 38,480 | +0.02(+0.14%) |
Mar 31, 2006 | 15.20 | 15.61 | 15.17 | 15.61 | 34,611 | +0.41(+2.70%) |
Mar 30, 2006 | 15.08 | 15.68 | 15.08 | 15.20 | 105,246 | +0.16(+1.05%) |
Mar 29, 2006 | 15.05 | 15.15 | 14.90 | 15.04 | 29,333 | +0.17(+1.13%) |
Mar 28, 2006 | 15.14 | 15.14 | 14.81 | 14.87 | 131,206 | +0.00(+0.00%) |
Mar 27, 2006 | 14.87 | 14.94 | 14.73 | 14.87 | 96,828 | +0.04(+0.30%) |
Mar 24, 2006 | 14.85 | 15.04 | 14.70 | 14.83 | 69,798 | -0.26(-1.75%) |
Mar 23, 2006 | 14.92 | 15.10 | 14.73 | 15.09 | 41,698 | +0.27(+1.86%) |
Mar 22, 2006 | 14.60 | 14.91 | 14.54 | 14.81 | 46,153 | +0.29(+1.97%) |
Mar 21, 2006 | 14.59 | 14.61 | 14.44 | 14.53 | 33,840 | -0.07(-0.46%) |
Mar 20, 2006 | 14.35 | 14.72 | 14.25 | 14.60 | 41,720 | +0.29(+2.00%) |
Mar 17, 2006 | 14.31 | 14.35 | 14.24 | 14.31 | 25,817 | +0.00(+0.00%) |
Mar 16, 2006 | 14.36 | 14.59 | 14.31 | 14.31 | 30,158 | +0.16(+1.11%) |
Mar 15, 2006 | 14.11 | 14.32 | 14.00 | 14.15 | 110,622 | -0.11(-0.79%) |
Mar 14, 2006 | 14.59 | 14.59 | 13.75 | 14.26 | 49,125 | -0.23(-1.59%) |
Mar 13, 2006 | 14.37 | 14.59 | 14.34 | 14.49 | 54,215 | +0.12(+0.82%) |
Mar 10, 2006 | 14.56 | 14.59 | 14.20 | 14.38 | 69,401 | -0.07(-0.50%) |
Mar 09, 2006 | 14.06 | 14.59 | 14.03 | 14.45 | 87,937 | +0.17(+1.22%) |
Mar 08, 2006 | 14.26 | 14.59 | 14.26 | 14.28 | 93,775 | -0.31(-2.15%) |
Mar 07, 2006 | 13.89 | 14.62 | 13.89 | 14.59 | 502,930 | +1.06(+7.84%) |
Mar 06, 2006 | 13.22 | 13.72 | 13.16 | 13.53 | 108,188 | +0.04(+0.29%) |
Mar 03, 2006 | 13.47 | 13.64 | 13.38 | 13.49 | 32,774 | +0.02(+0.17%) |
Mar 02, 2006 | 13.47 | 13.47 | 13.17 | 13.47 | 109,512 | +0.16(+1.18%) |