Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.94 | 16.94 | 16.65 | 16.76 | 925,998 | -0.08(-0.48%) |
May 30, 2006 | 16.90 | 17.60 | 16.42 | 16.84 | 397,536 | -0.06(-0.37%) |
May 26, 2006 | 16.80 | 17.11 | 16.64 | 16.90 | 232,677 | +0.18(+1.09%) |
May 25, 2006 | 16.60 | 16.79 | 16.55 | 16.72 | 428,209 | +0.07(+0.40%) |
May 24, 2006 | 16.74 | 17.00 | 16.22 | 16.65 | 701,493 | -0.09(-0.53%) |
May 23, 2006 | 16.71 | 17.29 | 16.56 | 16.74 | 901,518 | +0.88(+5.52%) |
May 22, 2006 | 16.05 | 16.37 | 15.81 | 15.86 | 655,653 | -0.42(-2.57%) |
May 19, 2006 | 16.41 | 16.68 | 15.90 | 16.28 | 574,977 | -0.08(-0.49%) |
May 18, 2006 | 16.93 | 17.26 | 16.33 | 16.36 | 515,323 | -0.54(-3.18%) |
May 17, 2006 | 17.76 | 17.94 | 16.83 | 16.90 | 582,447 | -1.04(-5.80%) |
May 16, 2006 | 17.84 | 18.45 | 17.73 | 17.94 | 328,303 | +0.29(+1.66%) |
May 15, 2006 | 18.00 | 18.28 | 17.62 | 17.64 | 507,385 | -0.47(-2.58%) |
May 12, 2006 | 18.76 | 18.77 | 18.05 | 18.11 | 338,635 | -0.70(-3.71%) |
May 11, 2006 | 18.75 | 19.31 | 18.59 | 18.81 | 567,220 | +0.22(+1.17%) |
May 10, 2006 | 19.04 | 19.22 | 18.42 | 18.59 | 1,085,818 | +0.86(+4.86%) |
May 09, 2006 | 17.05 | 17.83 | 16.76 | 17.73 | 674,140 | +0.80(+4.70%) |
May 08, 2006 | 16.61 | 17.07 | 16.48 | 16.93 | 224,823 | +0.21(+1.25%) |
May 05, 2006 | 16.83 | 17.14 | 16.60 | 16.72 | 221,440 | -0.13(-0.76%) |
May 04, 2006 | 16.49 | 16.88 | 16.37 | 16.85 | 232,720 | +0.31(+1.88%) |
May 03, 2006 | 16.84 | 16.86 | 16.44 | 16.54 | 189,141 | -0.18(-1.06%) |
May 02, 2006 | 16.24 | 16.72 | 16.19 | 16.72 | 222,619 | +0.52(+3.21%) |
May 01, 2006 | 16.48 | 16.86 | 16.12 | 16.20 | 240,730 | -0.24(-1.49%) |
Apr 28, 2006 | 16.06 | 16.44 | 15.84 | 16.44 | 183,450 | +0.23(+1.43%) |
Apr 27, 2006 | 16.37 | 16.44 | 15.32 | 16.21 | 893,932 | -0.30(-1.80%) |
Apr 26, 2006 | 17.07 | 17.38 | 16.47 | 16.51 | 374,976 | -0.50(-2.93%) |
Apr 25, 2006 | 17.45 | 17.72 | 16.82 | 17.01 | 401,058 | -0.44(-2.50%) |
Apr 24, 2006 | 17.58 | 17.58 | 17.04 | 17.44 | 206,740 | -0.01(-0.05%) |
Apr 21, 2006 | 17.46 | 17.56 | 17.27 | 17.45 | 206,844 | +0.14(+0.82%) |
Apr 20, 2006 | 17.52 | 17.59 | 17.13 | 17.31 | 174,175 | -0.15(-0.87%) |
Apr 19, 2006 | 17.64 | 17.72 | 17.44 | 17.46 | 274,056 | -0.18(-1.01%) |
Apr 18, 2006 | 16.93 | 17.72 | 16.75 | 17.64 | 299,584 | +0.84(+4.97%) |
Apr 17, 2006 | 16.97 | 17.08 | 16.76 | 16.80 | 201,865 | -0.17(-0.99%) |
Apr 13, 2006 | 16.53 | 17.23 | 16.49 | 16.97 | 325,695 | +0.37(+2.25%) |
Apr 12, 2006 | 17.16 | 17.04 | 16.52 | 16.60 | 517,203 | -0.56(-3.24%) |
Apr 11, 2006 | 17.63 | 17.78 | 17.08 | 17.16 | 234,232 | -0.46(-2.62%) |
Apr 10, 2006 | 17.77 | 17.78 | 17.46 | 17.62 | 106,872 | -0.07(-0.40%) |
Apr 07, 2006 | 17.76 | 18.27 | 17.68 | 17.69 | 315,834 | +0.06(+0.33%) |
Apr 06, 2006 | 17.86 | 17.99 | 17.52 | 17.63 | 261,591 | -0.20(-1.12%) |
Apr 05, 2006 | 17.71 | 17.88 | 17.24 | 17.83 | 387,831 | +0.14(+0.80%) |
Apr 04, 2006 | 17.80 | 18.19 | 17.65 | 17.69 | 261,192 | -0.45(-2.47%) |
Apr 03, 2006 | 18.09 | 18.54 | 17.96 | 18.14 | 335,190 | +0.08(+0.42%) |
Mar 31, 2006 | 17.78 | 18.10 | 17.50 | 18.06 | 205,975 | +0.38(+2.16%) |
Mar 30, 2006 | 17.64 | 17.85 | 17.47 | 17.68 | 173,145 | +0.13(+0.73%) |
Mar 29, 2006 | 17.11 | 17.55 | 16.89 | 17.55 | 194,911 | +0.57(+3.35%) |
Mar 28, 2006 | 17.21 | 17.35 | 16.69 | 16.98 | 267,514 | -0.31(-1.80%) |
Mar 27, 2006 | 17.25 | 17.30 | 17.05 | 17.29 | 207,247 | -0.08(-0.44%) |
Mar 24, 2006 | 17.42 | 17.42 | 17.09 | 17.37 | 178,369 | +0.00(+0.03%) |
Mar 23, 2006 | 17.12 | 17.38 | 17.12 | 17.36 | 236,550 | +0.18(+1.03%) |
Mar 22, 2006 | 17.28 | 17.52 | 17.02 | 17.19 | 307,650 | -0.09(-0.54%) |
Mar 21, 2006 | 17.56 | 17.67 | 17.22 | 17.28 | 170,545 | -0.39(-2.21%) |
Mar 20, 2006 | 18.22 | 18.26 | 17.66 | 17.67 | 266,497 | -0.49(-2.72%) |
Mar 17, 2006 | 18.04 | 18.23 | 17.94 | 18.16 | 470,971 | +0.25(+1.39%) |
Mar 16, 2006 | 17.84 | 18.13 | 17.74 | 17.92 | 167,245 | +0.18(+1.00%) |
Mar 15, 2006 | 17.56 | 17.78 | 17.33 | 17.74 | 94,737 | +0.32(+1.84%) |
Mar 14, 2006 | 16.78 | 17.47 | 16.69 | 17.42 | 227,623 | +0.55(+3.27%) |
Mar 13, 2006 | 17.11 | 17.24 | 16.77 | 16.87 | 200,833 | -0.29(-1.68%) |
Mar 10, 2006 | 17.05 | 17.20 | 16.74 | 17.16 | 303,633 | +0.06(+0.34%) |
Mar 09, 2006 | 16.96 | 17.29 | 16.79 | 17.10 | 217,651 | +0.20(+1.16%) |
Mar 08, 2006 | 17.08 | 17.08 | 16.52 | 16.90 | 579,615 | -0.27(-1.58%) |
Mar 07, 2006 | 17.74 | 17.74 | 17.05 | 17.17 | 473,569 | -0.72(-4.02%) |
Mar 06, 2006 | 18.21 | 18.21 | 17.81 | 17.89 | 144,318 | -0.29(-1.59%) |
Mar 03, 2006 | 18.09 | 18.41 | 18.06 | 18.18 | 397,927 | -0.03(-0.15%) |
Mar 02, 2006 | 17.79 | 18.22 | 17.78 | 18.21 | 525,631 | +0.42(+2.37%) |