Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.90 | 19.15 | 18.65 | 18.90 | 17,720 | -0.45(-2.33%) |
May 30, 2006 | 19.35 | 20.00 | 19.05 | 19.35 | 12,040 | +0.30(+1.57%) |
May 26, 2006 | 19.05 | 19.40 | 19.00 | 19.05 | 10,006 | -0.10(-0.52%) |
May 25, 2006 | 19.15 | 19.30 | 18.85 | 19.15 | 29,462 | +0.15(+0.79%) |
May 24, 2006 | 19.00 | 19.30 | 18.90 | 19.00 | 12,862 | -0.30(-1.55%) |
May 23, 2006 | 19.30 | 19.30 | 18.90 | 19.30 | 16,207 | +0.25(+1.31%) |
May 22, 2006 | 19.05 | 19.25 | 18.70 | 19.05 | 7,129 | -0.55(-2.81%) |
May 19, 2006 | 19.60 | 19.60 | 19.20 | 19.60 | 22,579 | -0.20(-1.01%) |
May 18, 2006 | 19.80 | 19.90 | 19.75 | 19.80 | 13,093 | -0.10(-0.50%) |
May 17, 2006 | 20.00 | 20.30 | 19.90 | 19.90 | 7,933 | -0.10(-0.50%) |
May 16, 2006 | 20.00 | 20.10 | 19.90 | 20.00 | 8,808 | +0.05(+0.25%) |
May 15, 2006 | 19.95 | 20.10 | 19.80 | 19.95 | 13,434 | -0.50(-2.44%) |
May 12, 2006 | 20.45 | 20.80 | 20.45 | 20.45 | 6,870 | -0.10(-0.49%) |
May 11, 2006 | 20.55 | 20.85 | 20.55 | 20.55 | 19,144 | -0.15(-0.72%) |
May 10, 2006 | 20.70 | 20.85 | 20.40 | 20.70 | 10,930 | +0.30(+1.47%) |
May 09, 2006 | 20.40 | 20.60 | 20.25 | 20.40 | 16,318 | +0.05(+0.25%) |
May 08, 2006 | 20.35 | 20.80 | 20.35 | 20.35 | 8,599 | +0.15(+0.74%) |
May 05, 2006 | 20.20 | 20.50 | 20.10 | 20.20 | 12,831 | -0.80(-3.81%) |
May 04, 2006 | 21.00 | 22.00 | 20.75 | 21.00 | 259,750 | -0.55(-2.55%) |
May 03, 2006 | 21.55 | 21.60 | 21.00 | 21.55 | 52,811 | +0.40(+1.89%) |
May 02, 2006 | 21.15 | 21.25 | 20.75 | 21.15 | 67,451 | +0.55(+2.67%) |
May 01, 2006 | 20.60 | 20.80 | 20.45 | 20.60 | 34,618 | -0.10(-0.48%) |
Apr 28, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.30(+1.47%) |
Apr 27, 2006 | 20.40 | 20.40 | 20.25 | 20.40 | 7,154 | +0.15(+0.74%) |
Apr 26, 2006 | 20.25 | 20.45 | 20.30 | 20.25 | 13,905 | +0.10(+0.50%) |
Apr 25, 2006 | 20.15 | 20.45 | 20.20 | 20.15 | 25,707 | +0.00(+0.00%) |
Apr 24, 2006 | 20.15 | 20.50 | 20.20 | 20.15 | 9,972 | +0.00(+0.00%) |
Apr 21, 2006 | 20.10 | 20.40 | 20.15 | 20.15 | 6,532 | +0.05(+0.25%) |
Apr 20, 2006 | 20.20 | 20.25 | 19.90 | 20.10 | 20,196 | -0.10(-0.50%) |
Apr 19, 2006 | 19.75 | 20.20 | 19.90 | 20.20 | 20,365 | +0.45(+2.28%) |
Apr 18, 2006 | 19.75 | 20.00 | 19.65 | 19.75 | 10,745 | +0.00(+0.00%) |
Apr 17, 2006 | 19.75 | 20.00 | 19.70 | 19.75 | 15,156 | -0.15(-0.75%) |
Apr 13, 2006 | 19.90 | 19.90 | 19.50 | 19.90 | 28,396 | +0.00(+0.00%) |
Apr 12, 2006 | 19.60 | 19.90 | 19.50 | 19.90 | 4,590 | +0.30(+1.53%) |
Apr 11, 2006 | 19.60 | 19.80 | 19.45 | 19.60 | 19,642 | -0.20(-1.01%) |
Apr 10, 2006 | 19.80 | 24.85 | 19.75 | 19.80 | 12,951 | +0.40(+2.06%) |
Apr 07, 2006 | 19.40 | 19.65 | 19.40 | 19.40 | 3,496 | +0.15(+0.78%) |
Apr 06, 2006 | 19.25 | 19.55 | 19.25 | 19.25 | 13,257 | -0.25(-1.28%) |
Apr 05, 2006 | 19.50 | 19.50 | 19.25 | 19.50 | 8,935 | +0.30(+1.56%) |
Apr 04, 2006 | 19.20 | 19.50 | 19.20 | 19.20 | 9,465 | +0.05(+0.26%) |
Apr 03, 2006 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 19.15 | 19.40 | 19.10 | 19.15 | 11,241 | +0.10(+0.52%) |
Mar 30, 2006 | 19.05 | 19.40 | 19.00 | 19.05 | 9,380 | +0.05(+0.26%) |
Mar 29, 2006 | 19.00 | 19.35 | 18.90 | 19.00 | 10,860 | +0.10(+0.53%) |
Mar 28, 2006 | 19.10 | 19.25 | 18.90 | 18.90 | 15,757 | -0.20(-1.05%) |
Mar 27, 2006 | 19.10 | 19.30 | 18.90 | 19.10 | 11,646 | -0.10(-0.52%) |
Mar 24, 2006 | 18.85 | 19.30 | 19.00 | 19.20 | 20,310 | +0.40(+2.13%) |
Mar 21, 2006 | 18.80 | 19.20 | 18.80 | 18.80 | 14,406 | -0.50(-2.59%) |
Mar 20, 2006 | 19.30 | 19.30 | 19.00 | 19.30 | 5,237 | +0.10(+0.52%) |
Mar 17, 2006 | 19.20 | 19.20 | 18.95 | 19.20 | 9,600 | +0.05(+0.26%) |
Mar 16, 2006 | 19.15 | 19.15 | 18.80 | 19.15 | 19,654 | +0.35(+1.86%) |
Mar 15, 2006 | 19.10 | 19.15 | 18.80 | 18.80 | 5,373 | -0.30(-1.57%) |
Mar 14, 2006 | 18.90 | 19.10 | 18.70 | 19.10 | 7,138 | +0.20(+1.06%) |
Mar 13, 2006 | 18.90 | 19.15 | 18.80 | 18.90 | 11,392 | -0.20(-1.05%) |
Mar 10, 2006 | 19.10 | 19.10 | 18.85 | 19.10 | 8,634 | +0.20(+1.06%) |
Mar 09, 2006 | 18.90 | 19.05 | 18.80 | 18.90 | 31,613 | +0.10(+0.53%) |
Mar 08, 2006 | 18.80 | 18.90 | 18.50 | 18.80 | 15,868 | +0.40(+2.17%) |
Mar 07, 2006 | 18.40 | 18.75 | 18.40 | 18.40 | 10,663 | -0.20(-1.08%) |
Mar 06, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 18.60 | 18.75 | 18.45 | 18.60 | 67,332 | -0.35(-1.85%) |
Mar 02, 2006 | 18.95 | 18.95 | 18.55 | 18.95 | 38,634 | +0.30(+1.61%) |