Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.23 | 17.45 | 16.96 | 17.11 | 748,236 | -0.02(-0.12%) |
May 30, 2006 | 17.52 | 17.52 | 17.11 | 17.13 | 614,142 | -0.07(-0.39%) |
May 26, 2006 | 17.05 | 17.31 | 16.89 | 17.19 | 466,447 | +0.18(+1.08%) |
May 25, 2006 | 16.25 | 17.02 | 16.25 | 17.01 | 681,509 | +0.80(+4.93%) |
May 24, 2006 | 16.45 | 16.50 | 15.77 | 16.21 | 1,151,957 | -0.32(-1.96%) |
May 23, 2006 | 16.75 | 16.84 | 16.46 | 16.54 | 692,550 | +0.07(+0.46%) |
May 22, 2006 | 16.83 | 16.83 | 16.16 | 16.46 | 708,231 | -0.37(-2.20%) |
May 19, 2006 | 16.61 | 16.83 | 16.06 | 16.83 | 1,112,273 | +0.17(+1.00%) |
May 18, 2006 | 16.98 | 17.27 | 16.60 | 16.66 | 527,733 | -0.29(-1.70%) |
May 17, 2006 | 16.98 | 17.14 | 16.76 | 16.95 | 959,297 | -0.31(-1.79%) |
May 16, 2006 | 17.37 | 17.54 | 16.96 | 17.26 | 541,975 | +0.05(+0.27%) |
May 15, 2006 | 17.44 | 17.50 | 17.11 | 17.21 | 564,217 | -0.29(-1.64%) |
May 12, 2006 | 17.71 | 17.71 | 17.35 | 17.50 | 543,415 | -0.31(-1.75%) |
May 11, 2006 | 18.19 | 18.26 | 17.76 | 17.81 | 909,532 | -0.31(-1.72%) |
May 10, 2006 | 18.12 | 18.32 | 18.02 | 18.13 | 500,210 | +0.00(+0.00%) |
May 09, 2006 | 18.18 | 18.33 | 18.09 | 18.13 | 614,782 | +0.06(+0.32%) |
May 08, 2006 | 18.08 | 18.16 | 17.81 | 18.07 | 595,260 | +0.10(+0.53%) |
May 05, 2006 | 17.57 | 17.97 | 17.57 | 17.97 | 560,056 | +0.43(+2.47%) |
May 04, 2006 | 17.57 | 17.65 | 17.46 | 17.54 | 466,127 | -0.02(-0.09%) |
May 03, 2006 | 17.87 | 17.87 | 17.47 | 17.56 | 620,863 | -0.21(-1.20%) |
May 02, 2006 | 17.64 | 17.81 | 17.56 | 17.77 | 841,205 | +0.25(+1.40%) |
May 01, 2006 | 17.60 | 17.64 | 17.44 | 17.52 | 756,876 | +0.11(+0.62%) |
Apr 28, 2006 | 17.00 | 17.44 | 16.83 | 17.41 | 612,062 | +0.51(+3.02%) |
Apr 27, 2006 | 16.89 | 16.94 | 16.74 | 16.90 | 482,288 | -0.05(-0.28%) |
Apr 26, 2006 | 16.97 | 17.03 | 16.90 | 16.95 | 240,024 | +0.13(+0.78%) |
Apr 25, 2006 | 16.75 | 17.04 | 16.71 | 16.82 | 383,879 | +0.10(+0.61%) |
Apr 24, 2006 | 16.69 | 16.75 | 16.57 | 16.72 | 428,043 | +0.15(+0.90%) |
Apr 21, 2006 | 16.57 | 16.69 | 16.53 | 16.57 | 468,687 | +0.10(+0.59%) |
Apr 20, 2006 | 16.95 | 16.96 | 16.46 | 16.47 | 619,902 | -0.62(-3.61%) |
Apr 19, 2006 | 17.23 | 17.25 | 17.00 | 17.09 | 411,881 | -0.05(-0.29%) |
Apr 18, 2006 | 17.08 | 17.25 | 16.99 | 17.14 | 410,921 | +0.23(+1.35%) |
Apr 17, 2006 | 16.76 | 17.06 | 16.63 | 16.91 | 308,031 | +0.28(+1.67%) |
Apr 13, 2006 | 16.55 | 16.66 | 16.36 | 16.63 | 244,664 | +0.08(+0.49%) |
Apr 12, 2006 | 16.48 | 16.66 | 16.43 | 16.55 | 376,198 | +0.14(+0.88%) |
Apr 11, 2006 | 16.64 | 16.74 | 16.33 | 16.41 | 395,400 | -0.22(-1.32%) |
Apr 10, 2006 | 16.91 | 16.93 | 16.60 | 16.63 | 644,225 | -0.26(-1.51%) |
Apr 07, 2006 | 17.01 | 17.07 | 16.82 | 16.88 | 628,223 | -0.11(-0.62%) |
Apr 06, 2006 | 17.19 | 17.19 | 16.80 | 16.99 | 987,140 | +0.02(+0.10%) |
Apr 05, 2006 | 16.61 | 17.19 | 16.55 | 16.97 | 1,116,593 | +0.54(+3.28%) |
Apr 04, 2006 | 16.10 | 16.45 | 16.04 | 16.43 | 1,143,796 | +0.64(+4.08%) |
Apr 03, 2006 | 15.35 | 15.84 | 15.14 | 15.79 | 702,151 | +0.49(+3.23%) |
Mar 31, 2006 | 15.28 | 15.33 | 15.20 | 15.29 | 736,394 | -0.05(-0.31%) |
Mar 30, 2006 | 15.13 | 15.43 | 15.13 | 15.34 | 377,638 | +0.26(+1.73%) |
Mar 29, 2006 | 14.96 | 15.12 | 14.92 | 15.08 | 477,328 | +0.11(+0.76%) |
Mar 28, 2006 | 14.93 | 15.07 | 14.92 | 14.97 | 312,511 | +0.03(+0.20%) |
Mar 27, 2006 | 15.08 | 15.08 | 14.88 | 14.93 | 530,613 | -0.11(-0.74%) |
Mar 24, 2006 | 15.00 | 15.08 | 14.94 | 15.05 | 463,087 | +0.05(+0.31%) |
Mar 23, 2006 | 15.00 | 15.09 | 14.85 | 15.00 | 511,571 | -0.03(-0.18%) |
Mar 22, 2006 | 15.09 | 15.12 | 14.87 | 15.03 | 448,845 | -0.06(-0.40%) |
Mar 21, 2006 | 15.20 | 15.25 | 15.03 | 15.09 | 556,056 | -0.09(-0.60%) |
Mar 20, 2006 | 15.32 | 15.42 | 15.14 | 15.18 | 438,284 | -0.10(-0.67%) |
Mar 17, 2006 | 15.37 | 15.41 | 15.23 | 15.28 | 706,631 | -0.19(-1.24%) |
Mar 16, 2006 | 15.75 | 15.75 | 15.45 | 15.47 | 600,701 | -0.27(-1.73%) |
Mar 15, 2006 | 15.30 | 15.83 | 15.28 | 15.75 | 911,612 | +0.56(+3.70%) |
Mar 14, 2006 | 15.01 | 15.29 | 14.97 | 15.18 | 528,533 | +0.22(+1.50%) |
Mar 13, 2006 | 15.00 | 15.00 | 14.85 | 14.96 | 442,925 | +0.11(+0.75%) |
Mar 10, 2006 | 14.78 | 14.90 | 14.72 | 14.85 | 433,644 | +0.07(+0.45%) |
Mar 09, 2006 | 14.90 | 15.05 | 14.77 | 14.78 | 401,960 | -0.08(-0.52%) |
Mar 08, 2006 | 14.71 | 14.88 | 14.63 | 14.86 | 476,688 | +0.09(+0.64%) |
Mar 07, 2006 | 14.90 | 14.90 | 14.60 | 14.77 | 530,133 | -0.18(-1.23%) |
Mar 06, 2006 | 15.11 | 15.12 | 14.80 | 14.95 | 346,755 | -0.18(-1.16%) |
Mar 03, 2006 | 15.32 | 15.42 | 15.00 | 15.12 | 485,649 | -0.15(-1.00%) |
Mar 02, 2006 | 15.45 | 15.45 | 15.15 | 15.28 | 382,758 | -0.15(-0.99%) |