Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.20 | 17.43 | 16.93 | 17.08 | 749,281 | -0.02(-0.12%) |
May 30, 2006 | 17.49 | 17.49 | 17.09 | 17.10 | 615,000 | -0.07(-0.39%) |
May 26, 2006 | 17.02 | 17.29 | 16.87 | 17.17 | 467,098 | +0.18(+1.08%) |
May 25, 2006 | 16.23 | 16.99 | 16.23 | 16.99 | 682,461 | +0.80(+4.93%) |
May 24, 2006 | 16.43 | 16.47 | 15.75 | 16.19 | 1,153,565 | -0.32(-1.97%) |
May 23, 2006 | 16.72 | 16.82 | 16.44 | 16.51 | 693,517 | +0.07(+0.46%) |
May 22, 2006 | 16.81 | 16.81 | 16.14 | 16.44 | 709,221 | -0.37(-2.20%) |
May 19, 2006 | 16.58 | 16.81 | 16.03 | 16.81 | 1,113,826 | +0.17(+1.00%) |
May 18, 2006 | 16.95 | 17.25 | 16.58 | 16.64 | 528,470 | -0.29(-1.70%) |
May 17, 2006 | 16.95 | 17.12 | 16.73 | 16.93 | 960,637 | -0.31(-1.79%) |
May 16, 2006 | 17.34 | 17.52 | 16.94 | 17.24 | 542,732 | +0.05(+0.27%) |
May 15, 2006 | 17.41 | 17.47 | 17.09 | 17.19 | 565,005 | -0.29(-1.64%) |
May 12, 2006 | 17.69 | 17.69 | 17.33 | 17.48 | 544,174 | -0.31(-1.75%) |
May 11, 2006 | 18.16 | 18.24 | 17.73 | 17.79 | 910,802 | -0.31(-1.72%) |
May 10, 2006 | 18.10 | 18.30 | 17.99 | 18.10 | 500,909 | +0.00(+0.00%) |
May 09, 2006 | 18.16 | 18.31 | 18.06 | 18.10 | 615,641 | +0.06(+0.32%) |
May 08, 2006 | 18.06 | 18.14 | 17.79 | 18.04 | 596,091 | +0.10(+0.53%) |
May 05, 2006 | 17.55 | 17.95 | 17.55 | 17.95 | 560,839 | +0.43(+2.47%) |
May 04, 2006 | 17.55 | 17.62 | 17.43 | 17.52 | 466,778 | -0.02(-0.09%) |
May 03, 2006 | 17.85 | 17.85 | 17.45 | 17.53 | 621,730 | -0.21(-1.20%) |
May 02, 2006 | 17.62 | 17.78 | 17.54 | 17.74 | 842,380 | +0.25(+1.40%) |
May 01, 2006 | 17.58 | 17.62 | 17.42 | 17.50 | 757,933 | +0.11(+0.62%) |
Apr 28, 2006 | 16.97 | 17.42 | 16.81 | 17.39 | 612,917 | +0.51(+3.02%) |
Apr 27, 2006 | 16.86 | 16.92 | 16.71 | 16.88 | 482,962 | -0.05(-0.28%) |
Apr 26, 2006 | 16.95 | 17.00 | 16.87 | 16.93 | 240,359 | +0.13(+0.78%) |
Apr 25, 2006 | 16.72 | 17.02 | 16.69 | 16.80 | 384,415 | +0.10(+0.62%) |
Apr 24, 2006 | 16.67 | 16.73 | 16.54 | 16.69 | 428,641 | +0.15(+0.91%) |
Apr 21, 2006 | 16.54 | 16.67 | 16.50 | 16.54 | 469,342 | +0.10(+0.59%) |
Apr 20, 2006 | 16.92 | 16.94 | 16.44 | 16.45 | 620,768 | -0.62(-3.61%) |
Apr 19, 2006 | 17.21 | 17.23 | 16.98 | 17.06 | 412,457 | -0.05(-0.29%) |
Apr 18, 2006 | 17.06 | 17.23 | 16.97 | 17.11 | 411,495 | +0.23(+1.35%) |
Apr 17, 2006 | 16.74 | 17.03 | 16.61 | 16.89 | 308,461 | +0.28(+1.67%) |
Apr 13, 2006 | 16.53 | 16.64 | 16.34 | 16.61 | 245,006 | +0.08(+0.49%) |
Apr 12, 2006 | 16.45 | 16.64 | 16.40 | 16.53 | 376,723 | +0.14(+0.88%) |
Apr 11, 2006 | 16.61 | 16.72 | 16.31 | 16.38 | 395,952 | -0.22(-1.32%) |
Apr 10, 2006 | 16.89 | 16.91 | 16.57 | 16.60 | 645,125 | -0.26(-1.51%) |
Apr 07, 2006 | 16.99 | 17.04 | 16.80 | 16.86 | 629,101 | -0.11(-0.62%) |
Apr 06, 2006 | 17.17 | 17.17 | 16.78 | 16.96 | 988,518 | +0.02(+0.10%) |
Apr 05, 2006 | 16.59 | 17.17 | 16.53 | 16.95 | 1,118,152 | +0.54(+3.28%) |
Apr 04, 2006 | 16.07 | 16.43 | 16.02 | 16.41 | 1,145,393 | +0.64(+4.08%) |
Apr 03, 2006 | 15.32 | 15.82 | 15.12 | 15.77 | 703,132 | +0.49(+3.23%) |
Mar 31, 2006 | 15.25 | 15.31 | 15.17 | 15.27 | 737,423 | -0.05(-0.31%) |
Mar 30, 2006 | 15.11 | 15.40 | 15.11 | 15.32 | 378,165 | +0.26(+1.73%) |
Mar 29, 2006 | 14.94 | 15.10 | 14.89 | 15.06 | 477,995 | +0.11(+0.76%) |
Mar 28, 2006 | 14.91 | 15.04 | 14.90 | 14.94 | 312,948 | +0.03(+0.20%) |
Mar 27, 2006 | 15.06 | 15.06 | 14.86 | 14.91 | 531,355 | -0.11(-0.74%) |
Mar 24, 2006 | 14.98 | 15.06 | 14.92 | 15.02 | 463,733 | +0.05(+0.31%) |
Mar 23, 2006 | 14.98 | 15.07 | 14.83 | 14.98 | 512,286 | -0.03(-0.18%) |
Mar 22, 2006 | 15.07 | 15.10 | 14.85 | 15.01 | 449,472 | -0.06(-0.40%) |
Mar 21, 2006 | 15.18 | 15.23 | 15.01 | 15.07 | 556,833 | -0.09(-0.60%) |
Mar 20, 2006 | 15.30 | 15.39 | 15.12 | 15.16 | 438,896 | -0.10(-0.67%) |
Mar 17, 2006 | 15.35 | 15.39 | 15.21 | 15.26 | 707,618 | -0.19(-1.24%) |
Mar 16, 2006 | 15.72 | 15.72 | 15.43 | 15.45 | 601,540 | -0.27(-1.73%) |
Mar 15, 2006 | 15.28 | 15.80 | 15.25 | 15.72 | 912,885 | +0.56(+3.70%) |
Mar 14, 2006 | 14.99 | 15.27 | 14.95 | 15.16 | 529,271 | +0.22(+1.50%) |
Mar 13, 2006 | 14.98 | 14.98 | 14.82 | 14.94 | 443,543 | +0.11(+0.75%) |
Mar 10, 2006 | 14.76 | 14.88 | 14.70 | 14.83 | 434,249 | +0.07(+0.45%) |
Mar 09, 2006 | 14.88 | 15.02 | 14.75 | 14.76 | 402,522 | -0.08(-0.52%) |
Mar 08, 2006 | 14.69 | 14.86 | 14.61 | 14.84 | 477,354 | +0.09(+0.64%) |
Mar 07, 2006 | 14.88 | 14.88 | 14.58 | 14.74 | 530,874 | -0.18(-1.23%) |
Mar 06, 2006 | 15.09 | 15.10 | 14.78 | 14.93 | 347,239 | -0.17(-1.16%) |
Mar 03, 2006 | 15.30 | 15.39 | 14.98 | 15.10 | 486,327 | -0.15(-1.00%) |
Mar 02, 2006 | 15.43 | 15.43 | 15.13 | 15.25 | 383,293 | -0.15(-0.99%) |