Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.46 | 18.16 | 17.40 | 18.16 | 956,820 | +0.82(+4.70%) |
May 30, 2006 | 17.11 | 17.55 | 17.11 | 17.35 | 500,686 | +0.22(+1.31%) |
May 26, 2006 | 17.00 | 17.42 | 16.64 | 17.12 | 318,968 | +0.19(+1.13%) |
May 25, 2006 | 17.10 | 17.15 | 16.56 | 16.93 | 443,541 | +0.03(+0.20%) |
May 24, 2006 | 17.22 | 17.35 | 16.45 | 16.90 | 521,642 | -0.41(-2.36%) |
May 23, 2006 | 17.36 | 18.09 | 17.28 | 17.30 | 369,757 | +0.06(+0.34%) |
May 22, 2006 | 17.61 | 17.68 | 16.80 | 17.25 | 898,858 | -0.54(-3.04%) |
May 19, 2006 | 17.38 | 17.99 | 17.31 | 17.79 | 555,854 | +0.41(+2.35%) |
May 18, 2006 | 17.96 | 18.04 | 17.32 | 17.38 | 422,787 | -0.53(-2.97%) |
May 17, 2006 | 18.15 | 18.32 | 17.79 | 17.91 | 491,897 | -0.37(-2.00%) |
May 16, 2006 | 18.27 | 18.60 | 18.16 | 18.28 | 748,494 | -0.01(-0.05%) |
May 15, 2006 | 18.80 | 18.91 | 17.80 | 18.29 | 1,484,300 | -0.68(-3.60%) |
May 12, 2006 | 18.88 | 19.33 | 18.85 | 18.97 | 264,737 | -0.06(-0.31%) |
May 11, 2006 | 19.83 | 20.06 | 18.92 | 19.03 | 364,487 | -0.94(-4.71%) |
May 10, 2006 | 20.33 | 20.38 | 19.77 | 19.97 | 421,484 | -0.50(-2.44%) |
May 09, 2006 | 20.12 | 20.71 | 19.91 | 20.46 | 639,019 | +0.21(+1.03%) |
May 08, 2006 | 20.35 | 20.56 | 20.09 | 20.26 | 279,118 | -0.12(-0.57%) |
May 05, 2006 | 20.37 | 20.59 | 20.08 | 20.37 | 310,223 | -0.02(-0.12%) |
May 04, 2006 | 19.94 | 20.59 | 19.77 | 20.40 | 513,239 | +0.32(+1.62%) |
May 03, 2006 | 19.55 | 20.11 | 19.53 | 20.07 | 440,837 | +0.42(+2.16%) |
May 02, 2006 | 19.07 | 19.75 | 19.03 | 19.65 | 690,745 | +0.54(+2.83%) |
May 01, 2006 | 19.69 | 20.00 | 19.09 | 19.11 | 679,781 | -0.68(-3.45%) |
Apr 28, 2006 | 19.08 | 19.92 | 18.59 | 19.79 | 954,430 | -0.15(-0.75%) |
Apr 27, 2006 | 20.42 | 20.77 | 19.91 | 19.94 | 959,814 | -0.10(-0.50%) |
Apr 26, 2006 | 20.00 | 20.15 | 19.55 | 20.04 | 371,126 | -0.26(-1.27%) |
Apr 25, 2006 | 20.01 | 20.32 | 19.86 | 20.30 | 266,865 | +0.17(+0.87%) |
Apr 24, 2006 | 19.95 | 20.24 | 19.84 | 20.12 | 412,892 | +0.05(+0.25%) |
Apr 21, 2006 | 20.49 | 20.51 | 19.96 | 20.07 | 389,568 | -0.36(-1.75%) |
Apr 20, 2006 | 20.22 | 20.45 | 19.85 | 20.43 | 389,973 | +0.06(+0.29%) |
Apr 19, 2006 | 19.49 | 20.49 | 19.46 | 20.37 | 741,954 | +0.79(+4.04%) |
Apr 18, 2006 | 18.87 | 19.60 | 18.82 | 19.58 | 311,559 | +0.65(+3.43%) |
Apr 17, 2006 | 19.14 | 19.42 | 18.76 | 18.93 | 237,159 | -0.37(-1.94%) |
Apr 13, 2006 | 18.93 | 19.60 | 18.93 | 19.31 | 202,624 | +0.22(+1.18%) |
Apr 12, 2006 | 19.03 | 19.23 | 18.90 | 19.08 | 256,913 | +0.05(+0.26%) |
Apr 11, 2006 | 19.08 | 19.18 | 18.48 | 19.03 | 414,087 | +0.42(+2.23%) |
Apr 10, 2006 | 19.13 | 19.16 | 18.39 | 18.62 | 546,184 | -0.69(-3.58%) |
Apr 07, 2006 | 19.57 | 19.73 | 19.09 | 19.31 | 434,067 | -0.33(-1.69%) |
Apr 06, 2006 | 19.33 | 19.73 | 19.28 | 19.64 | 352,402 | +0.16(+0.81%) |
Apr 05, 2006 | 19.13 | 19.57 | 19.13 | 19.48 | 281,053 | +0.25(+1.30%) |
Apr 04, 2006 | 19.51 | 19.72 | 19.13 | 19.23 | 405,346 | -0.42(-2.16%) |
Apr 03, 2006 | 19.44 | 19.77 | 19.36 | 19.66 | 388,753 | +0.17(+0.85%) |
Mar 31, 2006 | 19.27 | 19.66 | 19.27 | 19.49 | 281,462 | +0.22(+1.17%) |
Mar 30, 2006 | 19.47 | 19.47 | 19.17 | 19.27 | 393,943 | -0.15(-0.77%) |
Mar 29, 2006 | 19.26 | 19.49 | 19.11 | 19.42 | 425,183 | +0.07(+0.39%) |
Mar 28, 2006 | 19.38 | 19.64 | 19.26 | 19.34 | 341,701 | -0.13(-0.68%) |
Mar 27, 2006 | 19.38 | 19.73 | 19.31 | 19.48 | 296,394 | +0.03(+0.13%) |
Mar 24, 2006 | 19.17 | 19.52 | 19.10 | 19.45 | 237,993 | +0.22(+1.17%) |
Mar 23, 2006 | 18.68 | 19.28 | 18.60 | 19.23 | 405,332 | +0.42(+2.21%) |
Mar 22, 2006 | 18.60 | 19.19 | 18.55 | 18.81 | 322,631 | +0.10(+0.53%) |
Mar 21, 2006 | 18.76 | 19.20 | 18.56 | 18.71 | 523,352 | -0.07(-0.35%) |
Mar 20, 2006 | 18.73 | 18.99 | 18.64 | 18.78 | 445,464 | -0.07(-0.40%) |
Mar 17, 2006 | 18.84 | 19.01 | 18.68 | 18.85 | 652,341 | +0.03(+0.18%) |
Mar 16, 2006 | 19.38 | 19.54 | 18.76 | 18.82 | 681,518 | -0.52(-2.71%) |
Mar 15, 2006 | 19.13 | 19.38 | 19.02 | 19.34 | 451,552 | +0.23(+1.22%) |
Mar 14, 2006 | 18.39 | 19.34 | 18.24 | 19.11 | 656,532 | +0.78(+4.27%) |
Mar 13, 2006 | 18.19 | 18.51 | 18.19 | 18.33 | 220,014 | +0.07(+0.36%) |
Mar 10, 2006 | 18.19 | 18.51 | 17.92 | 18.26 | 284,934 | +0.19(+1.06%) |
Mar 09, 2006 | 18.24 | 18.53 | 18.04 | 18.07 | 383,003 | -0.28(-1.54%) |
Mar 08, 2006 | 18.13 | 18.66 | 18.12 | 18.35 | 388,074 | +0.07(+0.41%) |
Mar 07, 2006 | 18.32 | 18.61 | 18.22 | 18.28 | 386,386 | -0.22(-1.21%) |
Mar 06, 2006 | 18.44 | 18.72 | 18.30 | 18.50 | 375,850 | -0.05(-0.27%) |
Mar 03, 2006 | 18.55 | 18.93 | 18.54 | 18.55 | 265,936 | -0.17(-0.93%) |
Mar 02, 2006 | 18.86 | 19.05 | 18.63 | 18.73 | 795,102 | -0.32(-1.66%) |