Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.46 | 17.71 | 17.42 | 17.46 | 477,332 | +0.06(+0.35%) |
May 30, 2006 | 17.76 | 17.82 | 17.37 | 17.40 | 182,368 | -0.45(-2.53%) |
May 26, 2006 | 17.91 | 18.04 | 17.81 | 17.85 | 170,924 | +0.10(+0.55%) |
May 25, 2006 | 18.06 | 18.06 | 17.53 | 17.76 | 552,458 | -0.08(-0.43%) |
May 24, 2006 | 17.87 | 18.04 | 17.40 | 17.83 | 462,381 | -0.03(-0.16%) |
May 23, 2006 | 17.98 | 18.20 | 17.84 | 17.86 | 376,550 | -0.12(-0.66%) |
May 22, 2006 | 17.95 | 18.08 | 17.70 | 17.98 | 502,989 | +0.03(+0.18%) |
May 19, 2006 | 17.86 | 18.06 | 17.70 | 17.95 | 347,939 | +0.09(+0.51%) |
May 18, 2006 | 18.07 | 18.17 | 17.76 | 17.86 | 313,053 | -0.18(-1.02%) |
May 17, 2006 | 18.28 | 18.28 | 17.80 | 18.04 | 390,393 | -0.28(-1.54%) |
May 16, 2006 | 18.53 | 18.95 | 18.28 | 18.32 | 322,467 | +0.00(+0.00%) |
May 15, 2006 | 18.41 | 18.46 | 18.19 | 18.32 | 496,898 | -0.09(-0.49%) |
May 12, 2006 | 18.62 | 18.62 | 18.24 | 18.41 | 259,339 | -0.19(-1.03%) |
May 11, 2006 | 19.04 | 19.04 | 18.60 | 18.60 | 166,678 | -0.41(-2.15%) |
May 10, 2006 | 19.20 | 19.21 | 18.91 | 19.01 | 165,940 | -0.18(-0.94%) |
May 09, 2006 | 19.18 | 19.20 | 19.02 | 19.19 | 217,993 | +0.01(+0.06%) |
May 08, 2006 | 19.18 | 19.21 | 18.99 | 19.18 | 234,420 | +0.00(+0.02%) |
May 05, 2006 | 19.14 | 19.32 | 19.09 | 19.18 | 253,063 | +0.09(+0.47%) |
May 04, 2006 | 18.94 | 19.14 | 18.93 | 19.09 | 232,390 | +0.20(+1.05%) |
May 03, 2006 | 18.80 | 18.97 | 18.80 | 18.89 | 303,455 | +0.13(+0.69%) |
May 02, 2006 | 18.78 | 18.81 | 18.65 | 18.76 | 258,047 | -0.02(-0.12%) |
May 01, 2006 | 18.42 | 18.85 | 18.40 | 18.78 | 679,082 | +0.43(+2.36%) |
Apr 28, 2006 | 18.35 | 18.50 | 18.26 | 18.35 | 344,063 | +0.00(+0.00%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.28 | 18.35 | 285,550 | -0.24(-1.28%) |
Apr 26, 2006 | 18.65 | 18.86 | 18.56 | 18.59 | 456,290 | +0.01(+0.06%) |
Apr 25, 2006 | 18.61 | 18.77 | 18.49 | 18.58 | 370,828 | +0.06(+0.31%) |
Apr 24, 2006 | 18.86 | 18.86 | 18.48 | 18.52 | 521,078 | -0.34(-1.82%) |
Apr 21, 2006 | 19.05 | 19.07 | 18.60 | 18.86 | 475,486 | +0.03(+0.13%) |
Apr 20, 2006 | 18.53 | 18.85 | 18.19 | 18.84 | 773,589 | +0.23(+1.26%) |
Apr 19, 2006 | 18.50 | 18.71 | 18.50 | 18.60 | 461,643 | +0.08(+0.43%) |
Apr 18, 2006 | 18.04 | 18.70 | 18.04 | 18.52 | 1,307,219 | +0.55(+3.08%) |
Apr 17, 2006 | 17.96 | 18.12 | 17.91 | 17.97 | 1,288,392 | +0.01(+0.08%) |
Apr 13, 2006 | 17.95 | 18.00 | 17.88 | 17.95 | 246,788 | +0.00(+0.02%) |
Apr 12, 2006 | 17.79 | 17.97 | 17.76 | 17.95 | 493,945 | +0.16(+0.91%) |
Apr 11, 2006 | 17.97 | 17.97 | 17.72 | 17.79 | 296,810 | -0.22(-1.20%) |
Apr 10, 2006 | 18.18 | 18.22 | 17.94 | 18.00 | 303,639 | -0.16(-0.89%) |
Apr 07, 2006 | 18.38 | 18.38 | 18.10 | 18.17 | 481,578 | -0.20(-1.08%) |
Apr 06, 2006 | 18.76 | 18.76 | 18.32 | 18.37 | 399,623 | -0.39(-2.10%) |
Apr 05, 2006 | 18.73 | 18.82 | 18.70 | 18.76 | 552,642 | -0.02(-0.12%) |
Apr 04, 2006 | 18.64 | 18.79 | 18.55 | 18.78 | 425,833 | +0.26(+1.42%) |
Apr 03, 2006 | 18.83 | 18.84 | 18.49 | 18.52 | 632,198 | -0.33(-1.72%) |
Mar 31, 2006 | 18.85 | 18.96 | 18.80 | 18.84 | 275,029 | +0.06(+0.31%) |
Mar 30, 2006 | 19.00 | 19.03 | 18.67 | 18.78 | 519,971 | -0.21(-1.12%) |
Mar 29, 2006 | 18.76 | 19.21 | 18.74 | 19.00 | 919,225 | +0.23(+1.25%) |
Mar 28, 2006 | 18.15 | 18.83 | 18.15 | 18.76 | 990,843 | +0.62(+3.40%) |
Mar 27, 2006 | 18.28 | 18.37 | 17.95 | 18.15 | 363,998 | -0.22(-1.22%) |
Mar 24, 2006 | 18.84 | 18.84 | 18.36 | 18.37 | 962,048 | -0.54(-2.85%) |
Mar 23, 2006 | 18.57 | 18.99 | 18.56 | 18.91 | 1,116,360 | +0.45(+2.45%) |
Mar 22, 2006 | 17.83 | 18.60 | 17.82 | 18.46 | 1,270,303 | +1.06(+6.10%) |
Mar 21, 2006 | 17.69 | 17.69 | 17.34 | 17.39 | 222,423 | -0.25(-1.39%) |
Mar 20, 2006 | 17.53 | 17.64 | 17.34 | 17.64 | 248,449 | +0.11(+0.64%) |
Mar 17, 2006 | 17.59 | 17.60 | 17.46 | 17.53 | 251,218 | -0.03(-0.14%) |
Mar 16, 2006 | 17.48 | 17.60 | 17.35 | 17.55 | 257,863 | +0.14(+0.79%) |
Mar 15, 2006 | 17.34 | 17.50 | 17.33 | 17.42 | 199,719 | +0.08(+0.44%) |
Mar 14, 2006 | 17.08 | 17.37 | 17.02 | 17.34 | 234,605 | +0.27(+1.61%) |
Mar 13, 2006 | 17.01 | 17.14 | 16.99 | 17.07 | 154,680 | +0.08(+0.49%) |
Mar 10, 2006 | 16.98 | 17.03 | 16.89 | 16.98 | 343,694 | +0.01(+0.06%) |
Mar 09, 2006 | 16.98 | 17.05 | 16.90 | 16.97 | 269,491 | -0.03(-0.17%) |
Mar 08, 2006 | 17.06 | 17.12 | 16.98 | 17.00 | 673,360 | -0.06(-0.36%) |
Mar 07, 2006 | 17.04 | 17.06 | 16.88 | 17.06 | 386,148 | +0.12(+0.72%) |
Mar 06, 2006 | 17.12 | 17.12 | 16.77 | 16.94 | 137,883 | -0.18(-1.05%) |
Mar 03, 2006 | 17.01 | 17.12 | 16.83 | 17.12 | 348,678 | +0.09(+0.55%) |
Mar 02, 2006 | 17.00 | 17.10 | 16.99 | 17.03 | 202,303 | -0.04(-0.25%) |