Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.77 | 16.89 | 16.74 | 16.85 | 24,271 | +0.13(+0.79%) |
May 30, 2006 | 16.99 | 16.99 | 16.72 | 16.72 | 50,607 | -0.34(-2.02%) |
May 26, 2006 | 17.02 | 17.07 | 17.02 | 17.06 | 11,877 | +0.15(+0.87%) |
May 25, 2006 | 16.77 | 16.92 | 16.73 | 16.92 | 78,494 | +0.27(+1.63%) |
May 24, 2006 | 16.55 | 16.80 | 16.35 | 16.65 | 349,608 | -0.08(-0.45%) |
May 23, 2006 | 17.01 | 17.02 | 16.72 | 16.72 | 11,360 | +0.02(+0.11%) |
May 22, 2006 | 16.69 | 16.73 | 16.55 | 16.70 | 74,362 | -0.27(-1.57%) |
May 19, 2006 | 16.86 | 17.02 | 16.72 | 16.97 | 37,697 | +0.08(+0.49%) |
May 18, 2006 | 17.20 | 17.20 | 16.89 | 16.89 | 15,492 | -0.20(-1.17%) |
May 17, 2006 | 17.30 | 17.33 | 17.07 | 17.09 | 117,224 | -0.29(-1.65%) |
May 16, 2006 | 17.45 | 17.45 | 17.33 | 17.37 | 61,452 | -0.04(-0.24%) |
May 15, 2006 | 17.36 | 17.49 | 17.25 | 17.41 | 215,342 | -0.14(-0.79%) |
May 12, 2006 | 17.74 | 17.74 | 17.55 | 17.55 | 28,918 | -0.37(-2.05%) |
May 11, 2006 | 18.28 | 18.28 | 17.91 | 17.92 | 19,623 | -0.38(-2.05%) |
May 10, 2006 | 18.39 | 18.39 | 18.29 | 18.30 | 10,328 | -0.13(-0.73%) |
May 09, 2006 | 18.41 | 18.45 | 18.41 | 18.43 | 9,811 | +0.03(+0.19%) |
May 08, 2006 | 18.45 | 18.45 | 18.34 | 18.40 | 11,877 | -0.04(-0.21%) |
May 05, 2006 | 18.39 | 18.45 | 18.33 | 18.44 | 18,074 | +0.20(+1.07%) |
May 04, 2006 | 18.13 | 18.24 | 18.13 | 18.24 | 18,074 | +0.14(+0.75%) |
May 03, 2006 | 18.07 | 18.11 | 18.02 | 18.10 | 19,107 | +0.01(+0.04%) |
May 02, 2006 | 18.02 | 18.13 | 18.02 | 18.10 | 41,829 | +0.08(+0.43%) |
May 01, 2006 | 18.21 | 18.21 | 18.02 | 18.02 | 107,929 | -0.06(-0.34%) |
Apr 28, 2006 | 18.03 | 18.09 | 18.03 | 18.08 | 4,131 | +0.06(+0.33%) |
Apr 27, 2006 | 17.93 | 18.19 | 17.91 | 18.02 | 240,129 | -0.10(-0.56%) |
Apr 26, 2006 | 18.17 | 18.21 | 18.12 | 18.12 | 18,590 | +0.07(+0.36%) |
Apr 25, 2006 | 18.13 | 18.13 | 18.04 | 18.06 | 11,360 | -0.05(-0.30%) |
Apr 24, 2006 | 18.06 | 18.11 | 18.02 | 18.11 | 5,680 | -0.11(-0.63%) |
Apr 21, 2006 | 18.28 | 18.32 | 18.19 | 18.22 | 66,100 | -0.11(-0.60%) |
Apr 20, 2006 | 18.39 | 18.40 | 18.22 | 18.33 | 316,041 | -0.01(-0.07%) |
Apr 19, 2006 | 18.25 | 18.35 | 18.20 | 18.35 | 16,008 | +0.16(+0.87%) |
Apr 18, 2006 | 17.87 | 18.19 | 17.87 | 18.19 | 16,008 | +0.42(+2.35%) |
Apr 17, 2006 | 17.88 | 17.88 | 17.69 | 17.77 | 98,633 | -0.02(-0.12%) |
Apr 13, 2006 | 17.73 | 17.83 | 17.63 | 17.79 | 3,614 | +0.07(+0.37%) |
Apr 12, 2006 | 17.64 | 17.74 | 17.64 | 17.73 | 22,205 | +0.10(+0.58%) |
Apr 11, 2006 | 17.74 | 17.74 | 17.62 | 17.62 | 11,360 | -0.19(-1.05%) |
Apr 10, 2006 | 17.87 | 17.95 | 17.79 | 17.81 | 505,047 | -0.11(-0.61%) |
Apr 07, 2006 | 18.20 | 18.26 | 17.89 | 17.92 | 9,295 | -0.16(-0.91%) |
Apr 06, 2006 | 18.06 | 18.13 | 18.06 | 18.08 | 64,034 | -0.02(-0.09%) |
Apr 05, 2006 | 18.03 | 18.13 | 17.95 | 18.10 | 63,001 | +0.13(+0.71%) |
Apr 04, 2006 | 17.91 | 18.03 | 17.89 | 17.97 | 16,008 | +0.04(+0.24%) |
Apr 03, 2006 | 18.11 | 18.11 | 17.93 | 17.93 | 17,557 | -0.11(-0.61%) |
Mar 31, 2006 | 18.05 | 18.07 | 17.95 | 18.04 | 13,426 | +0.06(+0.33%) |
Mar 30, 2006 | 18.08 | 18.08 | 17.97 | 17.98 | 8,262 | -0.01(-0.07%) |
Mar 29, 2006 | 17.80 | 17.99 | 17.76 | 17.99 | 41,312 | +0.26(+1.46%) |
Mar 28, 2006 | 17.85 | 17.87 | 17.70 | 17.73 | 18,590 | -0.03(-0.20%) |
Mar 27, 2006 | 17.76 | 17.77 | 17.70 | 17.77 | 18,074 | +0.09(+0.49%) |
Mar 24, 2006 | 17.65 | 17.68 | 17.65 | 17.68 | 4,131 | +0.07(+0.39%) |
Mar 23, 2006 | 17.57 | 17.63 | 17.56 | 17.61 | 4,131 | +0.07(+0.42%) |
Mar 22, 2006 | 17.40 | 17.55 | 17.40 | 17.54 | 10,328 | +0.15(+0.83%) |
Mar 21, 2006 | 17.52 | 17.66 | 17.40 | 17.40 | 19,107 | -0.14(-0.82%) |
Mar 20, 2006 | 17.52 | 17.54 | 17.46 | 17.54 | 14,975 | +0.07(+0.42%) |
Mar 17, 2006 | 17.51 | 17.51 | 17.44 | 17.46 | 178,677 | +0.01(+0.07%) |
Mar 16, 2006 | 17.53 | 17.57 | 17.45 | 17.45 | 5,680 | -0.00(-0.01%) |
Mar 15, 2006 | 17.34 | 17.46 | 17.34 | 17.46 | 8,778 | +0.16(+0.93%) |
Mar 14, 2006 | 17.09 | 17.30 | 17.09 | 17.29 | 9,295 | +0.15(+0.90%) |
Mar 13, 2006 | 17.23 | 17.24 | 17.14 | 17.14 | 6,196 | +0.12(+0.68%) |
Mar 10, 2006 | 16.85 | 17.10 | 16.85 | 17.02 | 7,229 | +0.07(+0.43%) |
Mar 09, 2006 | 17.06 | 17.10 | 16.95 | 16.95 | 9,811 | -0.07(-0.43%) |
Mar 08, 2006 | 16.85 | 17.02 | 16.85 | 17.02 | 30,468 | +0.04(+0.21%) |
Mar 07, 2006 | 17.11 | 17.11 | 16.98 | 16.99 | 13,426 | -0.21(-1.21%) |
Mar 06, 2006 | 17.37 | 17.37 | 17.19 | 17.20 | 8,778 | -0.22(-1.28%) |
Mar 03, 2006 | 17.42 | 17.53 | 17.38 | 17.42 | 9,295 | +0.00(+0.02%) |
Mar 02, 2006 | 17.39 | 17.41 | 17.34 | 17.41 | 7,746 | +0.04(+0.26%) |