Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.64 | 18.48 | 17.62 | 18.39 | 400,678 | +0.72(+4.06%) |
May 30, 2006 | 18.06 | 18.14 | 17.65 | 17.68 | 315,861 | -0.39(-2.14%) |
May 26, 2006 | 17.82 | 18.07 | 17.73 | 18.06 | 204,964 | +0.31(+1.72%) |
May 25, 2006 | 17.84 | 17.90 | 17.57 | 17.76 | 283,539 | +0.10(+0.56%) |
May 24, 2006 | 17.40 | 17.77 | 17.22 | 17.66 | 433,891 | +0.26(+1.50%) |
May 23, 2006 | 17.59 | 17.90 | 17.39 | 17.40 | 286,103 | -0.09(-0.51%) |
May 22, 2006 | 17.72 | 17.73 | 17.31 | 17.49 | 274,289 | -0.27(-1.52%) |
May 19, 2006 | 17.29 | 17.84 | 17.19 | 17.76 | 309,508 | +0.48(+2.75%) |
May 18, 2006 | 17.53 | 17.73 | 17.28 | 17.28 | 96,185 | -0.25(-1.43%) |
May 17, 2006 | 17.77 | 17.84 | 17.43 | 17.53 | 231,713 | -0.42(-2.35%) |
May 16, 2006 | 18.02 | 18.20 | 17.74 | 17.95 | 132,519 | +0.06(+0.35%) |
May 15, 2006 | 18.07 | 18.20 | 17.51 | 17.89 | 298,028 | -0.16(-0.89%) |
May 12, 2006 | 18.28 | 18.33 | 17.90 | 18.05 | 210,314 | -0.23(-1.28%) |
May 11, 2006 | 18.81 | 18.81 | 18.29 | 18.29 | 198,388 | -0.54(-2.86%) |
May 10, 2006 | 19.16 | 19.16 | 18.68 | 18.82 | 263,143 | -0.48(-2.46%) |
May 09, 2006 | 18.80 | 19.37 | 18.78 | 19.30 | 198,834 | +0.50(+2.67%) |
May 08, 2006 | 19.10 | 19.10 | 18.75 | 18.80 | 148,903 | -0.39(-2.06%) |
May 05, 2006 | 18.82 | 19.19 | 18.82 | 19.19 | 166,178 | +0.44(+2.34%) |
May 04, 2006 | 18.55 | 18.79 | 18.35 | 18.75 | 183,230 | +0.22(+1.16%) |
May 03, 2006 | 18.54 | 18.62 | 18.20 | 18.54 | 358,660 | +0.01(+0.05%) |
May 02, 2006 | 18.81 | 18.82 | 18.39 | 18.53 | 414,833 | -0.30(-1.57%) |
May 01, 2006 | 18.93 | 19.11 | 18.75 | 18.82 | 381,173 | -0.02(-0.10%) |
Apr 28, 2006 | 18.54 | 18.90 | 18.53 | 18.84 | 200,172 | +0.27(+1.45%) |
Apr 27, 2006 | 18.63 | 19.07 | 18.48 | 18.57 | 304,158 | -0.14(-0.77%) |
Apr 26, 2006 | 18.49 | 18.87 | 18.38 | 18.72 | 636,404 | +0.27(+1.46%) |
Apr 25, 2006 | 18.71 | 19.04 | 18.45 | 18.45 | 833,678 | -0.60(-3.16%) |
Apr 24, 2006 | 19.16 | 19.16 | 18.96 | 19.05 | 428,764 | -0.12(-0.61%) |
Apr 21, 2006 | 18.84 | 19.25 | 18.59 | 19.16 | 412,938 | +0.67(+3.64%) |
Apr 20, 2006 | 18.63 | 18.83 | 18.46 | 18.49 | 243,973 | -0.15(-0.82%) |
Apr 19, 2006 | 18.69 | 18.80 | 18.54 | 18.64 | 173,200 | +0.04(+0.24%) |
Apr 18, 2006 | 17.88 | 18.60 | 17.94 | 18.60 | 359,997 | +0.73(+4.07%) |
Apr 17, 2006 | 18.21 | 18.24 | 17.77 | 17.87 | 281,979 | -0.28(-1.53%) |
Apr 13, 2006 | 17.98 | 18.37 | 17.94 | 18.15 | 144,779 | +0.17(+0.95%) |
Apr 12, 2006 | 17.93 | 18.03 | 17.93 | 17.98 | 107,999 | +0.06(+0.35%) |
Apr 11, 2006 | 18.00 | 18.05 | 17.90 | 17.92 | 205,744 | -0.10(-0.55%) |
Apr 10, 2006 | 18.05 | 18.20 | 17.94 | 18.02 | 164,840 | +0.05(+0.30%) |
Apr 07, 2006 | 18.18 | 18.38 | 17.87 | 17.96 | 162,277 | -0.14(-0.79%) |
Apr 06, 2006 | 18.34 | 18.34 | 17.94 | 18.11 | 185,460 | -0.22(-1.18%) |
Apr 05, 2006 | 18.10 | 18.37 | 17.86 | 18.32 | 192,035 | +0.31(+1.69%) |
Apr 04, 2006 | 17.90 | 18.15 | 17.84 | 18.02 | 317,644 | +0.04(+0.20%) |
Apr 03, 2006 | 18.44 | 18.44 | 17.93 | 17.98 | 234,165 | -0.31(-1.72%) |
Mar 31, 2006 | 17.94 | 18.29 | 17.90 | 18.29 | 400,232 | +0.37(+2.05%) |
Mar 30, 2006 | 17.76 | 17.95 | 17.65 | 17.93 | 611,550 | +0.06(+0.35%) |
Mar 29, 2006 | 17.97 | 17.98 | 17.80 | 17.86 | 419,625 | -0.04(-0.25%) |
Mar 28, 2006 | 17.94 | 18.03 | 17.85 | 17.91 | 267,936 | -0.01(-0.05%) |
Mar 27, 2006 | 17.96 | 18.08 | 17.89 | 17.92 | 261,583 | -0.05(-0.30%) |
Mar 24, 2006 | 18.20 | 18.20 | 17.90 | 17.97 | 244,196 | -0.16(-0.89%) |
Mar 23, 2006 | 18.28 | 18.38 | 18.03 | 18.13 | 160,828 | -0.14(-0.79%) |
Mar 22, 2006 | 17.96 | 18.34 | 17.91 | 18.28 | 179,218 | +0.27(+1.49%) |
Mar 21, 2006 | 18.41 | 18.65 | 17.92 | 18.01 | 239,069 | -0.28(-1.52%) |
Mar 20, 2006 | 18.51 | 18.51 | 18.10 | 18.29 | 208,531 | -0.19(-1.02%) |
Mar 17, 2006 | 18.11 | 18.51 | 17.89 | 18.47 | 607,426 | +0.39(+2.18%) |
Mar 16, 2006 | 18.11 | 18.12 | 17.94 | 18.08 | 245,868 | +0.05(+0.30%) |
Mar 15, 2006 | 18.03 | 18.11 | 17.83 | 18.03 | 259,577 | +0.00(+0.00%) |
Mar 14, 2006 | 17.68 | 18.04 | 17.47 | 18.03 | 287,552 | +0.35(+1.98%) |
Mar 13, 2006 | 17.88 | 18.14 | 17.67 | 17.68 | 279,750 | -0.12(-0.66%) |
Mar 10, 2006 | 17.57 | 17.96 | 17.35 | 17.79 | 239,626 | +0.22(+1.22%) |
Mar 09, 2006 | 17.99 | 17.99 | 17.56 | 17.58 | 268,827 | -0.41(-2.29%) |
Mar 08, 2006 | 17.66 | 17.99 | 17.44 | 17.99 | 500,318 | +0.29(+1.62%) |
Mar 07, 2006 | 17.96 | 18.20 | 17.24 | 17.70 | 554,819 | -0.45(-2.47%) |
Mar 06, 2006 | 18.12 | 18.45 | 18.09 | 18.15 | 302,264 | -0.29(-1.56%) |
Mar 03, 2006 | 18.21 | 18.57 | 18.01 | 18.44 | 465,433 | +0.13(+0.73%) |
Mar 02, 2006 | 18.33 | 18.48 | 18.30 | 18.30 | 237,843 | -0.10(-0.54%) |