Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.43 | 18.12 | 17.37 | 18.12 | 958,737 | +0.81(+4.70%) |
May 30, 2006 | 17.08 | 17.52 | 17.08 | 17.31 | 501,689 | +0.22(+1.31%) |
May 26, 2006 | 16.97 | 17.39 | 16.60 | 17.09 | 319,607 | +0.19(+1.13%) |
May 25, 2006 | 17.07 | 17.11 | 16.53 | 16.90 | 444,429 | +0.03(+0.20%) |
May 24, 2006 | 17.19 | 17.32 | 16.41 | 16.86 | 522,687 | -0.41(-2.36%) |
May 23, 2006 | 17.33 | 18.05 | 17.24 | 17.27 | 370,498 | +0.06(+0.34%) |
May 22, 2006 | 17.58 | 17.64 | 16.77 | 17.21 | 900,659 | -0.54(-3.04%) |
May 19, 2006 | 17.34 | 17.95 | 17.28 | 17.75 | 556,968 | +0.41(+2.35%) |
May 18, 2006 | 17.93 | 18.01 | 17.29 | 17.34 | 423,634 | -0.53(-2.97%) |
May 17, 2006 | 18.12 | 18.28 | 17.75 | 17.88 | 492,882 | -0.37(-2.00%) |
May 16, 2006 | 18.23 | 18.56 | 18.12 | 18.24 | 749,994 | -0.01(-0.05%) |
May 15, 2006 | 18.76 | 18.87 | 17.77 | 18.25 | 1,487,275 | -0.68(-3.60%) |
May 12, 2006 | 18.85 | 19.29 | 18.81 | 18.93 | 265,268 | -0.06(-0.31%) |
May 11, 2006 | 19.79 | 20.02 | 18.88 | 18.99 | 365,218 | -0.94(-4.71%) |
May 10, 2006 | 20.29 | 20.34 | 19.73 | 19.93 | 422,329 | -0.50(-2.44%) |
May 09, 2006 | 20.08 | 20.67 | 19.87 | 20.42 | 640,299 | +0.21(+1.03%) |
May 08, 2006 | 20.31 | 20.52 | 20.05 | 20.22 | 279,677 | -0.12(-0.57%) |
May 05, 2006 | 20.32 | 20.55 | 20.04 | 20.33 | 310,845 | -0.02(-0.12%) |
May 04, 2006 | 19.90 | 20.55 | 19.73 | 20.36 | 514,268 | +0.32(+1.62%) |
May 03, 2006 | 19.51 | 20.07 | 19.49 | 20.03 | 441,720 | +0.42(+2.16%) |
May 02, 2006 | 19.03 | 19.71 | 19.00 | 19.61 | 692,129 | +0.54(+2.83%) |
May 01, 2006 | 19.65 | 19.96 | 19.05 | 19.07 | 681,144 | -0.68(-3.45%) |
Apr 28, 2006 | 19.05 | 19.88 | 18.56 | 19.75 | 956,343 | -0.15(-0.75%) |
Apr 27, 2006 | 20.37 | 20.73 | 19.87 | 19.90 | 961,737 | -0.10(-0.50%) |
Apr 26, 2006 | 19.96 | 20.11 | 19.51 | 20.00 | 371,870 | -0.26(-1.27%) |
Apr 25, 2006 | 19.97 | 20.27 | 19.82 | 20.26 | 267,400 | +0.17(+0.87%) |
Apr 24, 2006 | 19.91 | 20.20 | 19.80 | 20.08 | 413,719 | +0.05(+0.25%) |
Apr 21, 2006 | 20.45 | 20.47 | 19.92 | 20.03 | 390,349 | -0.36(-1.75%) |
Apr 20, 2006 | 20.18 | 20.41 | 19.81 | 20.39 | 390,755 | +0.06(+0.29%) |
Apr 19, 2006 | 19.45 | 20.45 | 19.42 | 20.33 | 743,441 | +0.79(+4.04%) |
Apr 18, 2006 | 18.83 | 19.56 | 18.78 | 19.54 | 312,183 | +0.65(+3.43%) |
Apr 17, 2006 | 19.10 | 19.38 | 18.72 | 18.90 | 237,634 | -0.37(-1.94%) |
Apr 13, 2006 | 18.90 | 19.56 | 18.90 | 19.27 | 203,030 | +0.22(+1.18%) |
Apr 12, 2006 | 19.00 | 19.20 | 18.86 | 19.05 | 257,428 | +0.05(+0.26%) |
Apr 11, 2006 | 19.05 | 19.14 | 18.45 | 19.00 | 414,916 | +0.42(+2.23%) |
Apr 10, 2006 | 19.10 | 19.13 | 18.35 | 18.58 | 547,278 | -0.69(-3.58%) |
Apr 07, 2006 | 19.53 | 19.69 | 19.05 | 19.27 | 434,937 | -0.33(-1.69%) |
Apr 06, 2006 | 19.29 | 19.69 | 19.24 | 19.60 | 353,108 | +0.16(+0.81%) |
Apr 05, 2006 | 19.10 | 19.54 | 19.10 | 19.44 | 281,616 | +0.25(+1.30%) |
Apr 04, 2006 | 19.47 | 19.68 | 19.10 | 19.20 | 406,159 | -0.42(-2.16%) |
Apr 03, 2006 | 19.40 | 19.73 | 19.32 | 19.62 | 389,532 | +0.17(+0.85%) |
Mar 31, 2006 | 19.23 | 19.62 | 19.23 | 19.45 | 282,026 | +0.22(+1.17%) |
Mar 30, 2006 | 19.43 | 19.43 | 19.13 | 19.23 | 394,732 | -0.15(-0.77%) |
Mar 29, 2006 | 19.22 | 19.45 | 19.07 | 19.38 | 426,035 | +0.07(+0.39%) |
Mar 28, 2006 | 19.34 | 19.60 | 19.22 | 19.30 | 342,386 | -0.13(-0.68%) |
Mar 27, 2006 | 19.34 | 19.69 | 19.27 | 19.44 | 296,987 | +0.02(+0.13%) |
Mar 24, 2006 | 19.13 | 19.49 | 19.06 | 19.41 | 238,470 | +0.22(+1.17%) |
Mar 23, 2006 | 18.65 | 19.24 | 18.56 | 19.19 | 406,144 | +0.42(+2.21%) |
Mar 22, 2006 | 18.56 | 19.15 | 18.51 | 18.77 | 323,277 | +0.10(+0.53%) |
Mar 21, 2006 | 18.72 | 19.16 | 18.52 | 18.67 | 524,401 | -0.07(-0.35%) |
Mar 20, 2006 | 18.69 | 18.95 | 18.60 | 18.74 | 446,356 | -0.07(-0.40%) |
Mar 17, 2006 | 18.81 | 18.97 | 18.64 | 18.81 | 653,648 | +0.03(+0.18%) |
Mar 16, 2006 | 19.34 | 19.50 | 18.72 | 18.78 | 682,884 | -0.52(-2.71%) |
Mar 15, 2006 | 19.10 | 19.34 | 18.98 | 19.30 | 452,457 | +0.23(+1.22%) |
Mar 14, 2006 | 18.35 | 19.30 | 18.20 | 19.07 | 657,848 | +0.78(+4.27%) |
Mar 13, 2006 | 18.16 | 18.47 | 18.16 | 18.29 | 220,455 | +0.07(+0.36%) |
Mar 10, 2006 | 18.16 | 18.47 | 17.88 | 18.22 | 285,505 | +0.19(+1.06%) |
Mar 09, 2006 | 18.21 | 18.49 | 18.00 | 18.03 | 383,770 | -0.28(-1.54%) |
Mar 08, 2006 | 18.09 | 18.62 | 18.08 | 18.32 | 388,852 | +0.07(+0.41%) |
Mar 07, 2006 | 18.28 | 18.57 | 18.18 | 18.24 | 387,161 | -0.22(-1.21%) |
Mar 06, 2006 | 18.40 | 18.68 | 18.27 | 18.46 | 376,604 | -0.05(-0.27%) |
Mar 03, 2006 | 18.51 | 18.90 | 18.51 | 18.51 | 266,469 | -0.17(-0.93%) |
Mar 02, 2006 | 18.82 | 19.01 | 18.60 | 18.69 | 796,695 | -0.32(-1.66%) |