Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.48 | 17.90 | 17.35 | 17.66 | 401,645 | +0.12(+0.71%) |
May 30, 2006 | 17.89 | 18.00 | 17.37 | 17.54 | 284,901 | -0.31(-1.74%) |
May 26, 2006 | 17.62 | 18.01 | 17.23 | 17.85 | 308,353 | +0.33(+1.91%) |
May 25, 2006 | 17.20 | 17.80 | 17.20 | 17.52 | 317,244 | +0.33(+1.94%) |
May 24, 2006 | 17.44 | 17.60 | 17.05 | 17.18 | 832,798 | -0.33(-1.86%) |
May 23, 2006 | 17.12 | 17.85 | 17.10 | 17.51 | 759,736 | +0.36(+2.08%) |
May 22, 2006 | 17.77 | 17.77 | 17.01 | 17.15 | 898,257 | -0.66(-3.70%) |
May 19, 2006 | 17.97 | 18.09 | 17.77 | 17.81 | 456,151 | -0.20(-1.12%) |
May 18, 2006 | 17.81 | 18.05 | 17.81 | 18.01 | 400,871 | +0.15(+0.83%) |
May 17, 2006 | 17.68 | 18.14 | 17.66 | 17.86 | 167,770 | +0.06(+0.35%) |
May 16, 2006 | 17.73 | 18.20 | 17.69 | 17.80 | 168,286 | -0.05(-0.26%) |
May 15, 2006 | 17.93 | 18.04 | 17.51 | 17.85 | 452,929 | -0.09(-0.48%) |
May 12, 2006 | 18.04 | 18.14 | 17.75 | 17.93 | 660,259 | -0.30(-1.66%) |
May 11, 2006 | 18.52 | 18.55 | 18.18 | 18.24 | 224,725 | -0.37(-2.00%) |
May 10, 2006 | 19.10 | 19.10 | 18.51 | 18.61 | 489,525 | -0.56(-2.91%) |
May 09, 2006 | 19.17 | 19.39 | 19.06 | 19.17 | 501,122 | -0.19(-0.96%) |
May 08, 2006 | 19.13 | 19.50 | 19.13 | 19.35 | 437,080 | -0.16(-0.84%) |
May 05, 2006 | 19.09 | 19.79 | 19.05 | 19.52 | 1,101,077 | +0.41(+2.15%) |
May 04, 2006 | 18.35 | 19.40 | 18.34 | 19.11 | 863,079 | +0.95(+5.21%) |
May 03, 2006 | 17.07 | 18.78 | 17.03 | 18.16 | 999,667 | +1.40(+8.33%) |
May 02, 2006 | 16.61 | 16.84 | 16.58 | 16.76 | 396,233 | +0.15(+0.89%) |
May 01, 2006 | 16.75 | 16.75 | 16.49 | 16.62 | 601,114 | -0.05(-0.33%) |
Apr 28, 2006 | 16.84 | 16.89 | 16.62 | 16.67 | 230,395 | -0.19(-1.15%) |
Apr 27, 2006 | 17.03 | 17.09 | 16.84 | 16.86 | 76,798 | -0.19(-1.09%) |
Apr 26, 2006 | 16.75 | 17.21 | 16.54 | 17.05 | 253,460 | +0.33(+2.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.58 | 16.72 | 143,159 | -0.14(-0.83%) |
Apr 24, 2006 | 16.82 | 17.04 | 16.67 | 16.86 | 253,331 | +0.02(+0.09%) |
Apr 21, 2006 | 16.70 | 17.21 | 16.70 | 16.84 | 217,638 | +0.12(+0.74%) |
Apr 20, 2006 | 16.84 | 17.07 | 16.45 | 16.72 | 512,332 | -0.16(-0.97%) |
Apr 19, 2006 | 16.96 | 17.06 | 16.80 | 16.88 | 510,915 | -0.11(-0.64%) |
Apr 18, 2006 | 17.18 | 17.25 | 16.96 | 16.99 | 385,151 | -0.21(-1.22%) |
Apr 17, 2006 | 17.14 | 17.35 | 17.12 | 17.20 | 99,219 | +0.00(+0.00%) |
Apr 13, 2006 | 17.24 | 17.37 | 17.04 | 17.20 | 133,752 | -0.04(-0.23%) |
Apr 12, 2006 | 17.17 | 17.31 | 17.11 | 17.24 | 95,224 | +0.02(+0.09%) |
Apr 11, 2006 | 17.47 | 17.63 | 17.11 | 17.22 | 114,037 | -0.26(-1.51%) |
Apr 10, 2006 | 17.71 | 17.79 | 17.46 | 17.48 | 152,694 | -0.24(-1.36%) |
Apr 07, 2006 | 18.12 | 18.13 | 17.69 | 17.73 | 170,992 | -0.48(-2.64%) |
Apr 06, 2006 | 17.38 | 18.22 | 17.38 | 18.21 | 835,633 | +0.74(+4.27%) |
Apr 05, 2006 | 17.03 | 17.49 | 17.03 | 17.46 | 395,975 | +0.43(+2.51%) |
Apr 04, 2006 | 17.20 | 17.29 | 17.03 | 17.03 | 366,338 | -0.19(-1.13%) |
Apr 03, 2006 | 17.31 | 17.43 | 17.12 | 17.23 | 254,620 | +0.00(+0.00%) |
Mar 31, 2006 | 17.06 | 17.25 | 17.06 | 17.23 | 320,336 | +0.16(+0.91%) |
Mar 30, 2006 | 17.06 | 17.15 | 17.05 | 17.07 | 379,610 | +0.05(+0.27%) |
Mar 29, 2006 | 17.02 | 17.14 | 17.01 | 17.03 | 181,558 | -0.02(-0.09%) |
Mar 28, 2006 | 17.11 | 17.24 | 17.02 | 17.04 | 443,523 | -0.12(-0.72%) |
Mar 27, 2006 | 16.91 | 17.17 | 16.89 | 17.17 | 438,626 | +0.33(+1.98%) |
Mar 24, 2006 | 17.07 | 17.07 | 16.76 | 16.83 | 207,587 | -0.23(-1.36%) |
Mar 23, 2006 | 17.19 | 17.19 | 17.00 | 17.07 | 181,429 | -0.12(-0.72%) |
Mar 22, 2006 | 17.50 | 17.51 | 17.07 | 17.19 | 259,645 | -0.36(-2.08%) |
Mar 21, 2006 | 17.54 | 17.69 | 17.40 | 17.55 | 346,236 | +0.02(+0.13%) |
Mar 20, 2006 | 17.00 | 17.62 | 17.00 | 17.53 | 242,636 | +0.48(+2.82%) |
Mar 17, 2006 | 17.00 | 17.19 | 16.76 | 17.05 | 151,921 | +0.13(+0.78%) |
Mar 16, 2006 | 17.00 | 17.11 | 16.89 | 16.92 | 137,103 | -0.09(-0.55%) |
Mar 15, 2006 | 17.07 | 17.13 | 17.00 | 17.01 | 100,894 | -0.06(-0.36%) |
Mar 14, 2006 | 17.06 | 17.14 | 17.02 | 17.07 | 106,950 | -0.01(-0.05%) |
Mar 13, 2006 | 17.08 | 17.31 | 17.08 | 17.08 | 342,371 | -0.03(-0.18%) |
Mar 10, 2006 | 17.17 | 17.31 | 16.96 | 17.11 | 275,365 | -0.12(-0.68%) |
Mar 09, 2006 | 17.31 | 17.42 | 17.22 | 17.23 | 116,743 | -0.13(-0.76%) |
Mar 08, 2006 | 17.66 | 17.68 | 17.32 | 17.36 | 185,037 | -0.33(-1.84%) |
Mar 07, 2006 | 17.75 | 17.81 | 17.59 | 17.69 | 71,644 | -0.09(-0.52%) |
Mar 06, 2006 | 17.82 | 17.93 | 17.59 | 17.78 | 172,925 | -0.07(-0.39%) |
Mar 03, 2006 | 17.90 | 18.15 | 17.85 | 17.85 | 100,250 | -0.12(-0.69%) |
Mar 02, 2006 | 17.82 | 17.97 | 17.82 | 17.97 | 226,658 | +0.12(+0.70%) |