Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.27 | 18.32 | 18.00 | 18.06 | 28,272 | -0.11(-0.63%) |
May 30, 2006 | 18.08 | 18.41 | 18.00 | 18.17 | 23,092 | -0.36(-1.96%) |
May 26, 2006 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 25, 2006 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 24, 2006 | 18.78 | 18.90 | 18.53 | 18.54 | 29,571 | -0.11(-0.57%) |
May 23, 2006 | 18.63 | 19.31 | 18.46 | 18.64 | 42,680 | +0.02(+0.08%) |
May 22, 2006 | 18.28 | 18.86 | 18.28 | 18.63 | 30,917 | +0.14(+0.78%) |
May 19, 2006 | 18.63 | 18.63 | 18.36 | 18.48 | 38,405 | +0.11(+0.58%) |
May 18, 2006 | 18.41 | 18.50 | 18.26 | 18.38 | 14,242 | +0.11(+0.58%) |
May 17, 2006 | 18.41 | 18.57 | 18.03 | 18.27 | 31,850 | -0.03(-0.19%) |
May 16, 2006 | 18.74 | 18.77 | 18.28 | 18.30 | 12,824 | -0.47(-2.49%) |
May 15, 2006 | 18.23 | 18.94 | 18.05 | 18.77 | 42,592 | +0.27(+1.48%) |
May 12, 2006 | 18.22 | 18.63 | 18.22 | 18.50 | 15,856 | -0.11(-0.57%) |
May 11, 2006 | 19.13 | 19.13 | 18.40 | 18.60 | 51,150 | -0.36(-1.88%) |
May 10, 2006 | 18.03 | 19.04 | 18.03 | 18.96 | 29,115 | +0.92(+5.09%) |
May 09, 2006 | 17.80 | 18.18 | 17.80 | 18.04 | 29,379 | -0.11(-0.59%) |
May 08, 2006 | 17.90 | 18.19 | 17.72 | 18.15 | 33,246 | +0.09(+0.50%) |
May 05, 2006 | 18.03 | 18.06 | 17.64 | 18.06 | 80,279 | -0.15(-0.83%) |
May 04, 2006 | 18.44 | 18.56 | 18.09 | 18.21 | 79,867 | -0.28(-1.52%) |
May 03, 2006 | 18.75 | 18.85 | 18.29 | 18.49 | 29,575 | -0.41(-2.17%) |
May 02, 2006 | 18.82 | 19.27 | 18.60 | 18.90 | 47,537 | -0.40(-2.08%) |
May 01, 2006 | 18.37 | 19.46 | 18.26 | 19.30 | 23,126 | +0.58(+3.08%) |
Apr 28, 2006 | 19.80 | 19.80 | 17.94 | 18.72 | 154,870 | -0.97(-4.93%) |
Apr 27, 2006 | 18.98 | 19.91 | 18.98 | 19.70 | 21,807 | +0.00(+0.00%) |
Apr 26, 2006 | 19.92 | 19.92 | 19.50 | 19.70 | 29,318 | -0.06(-0.31%) |
Apr 25, 2006 | 20.03 | 20.16 | 19.64 | 19.76 | 27,958 | -0.12(-0.61%) |
Apr 24, 2006 | 20.16 | 20.19 | 19.82 | 19.88 | 32,584 | -0.11(-0.57%) |
Apr 21, 2006 | 19.83 | 20.26 | 19.62 | 19.99 | 41,979 | +0.39(+2.01%) |
Apr 20, 2006 | 19.48 | 19.77 | 18.83 | 19.60 | 23,030 | +0.33(+1.69%) |
Apr 19, 2006 | 19.44 | 19.75 | 18.51 | 19.27 | 23,221 | -0.04(-0.20%) |
Apr 18, 2006 | 18.39 | 19.59 | 18.39 | 19.31 | 18,196 | +0.52(+2.79%) |
Apr 17, 2006 | 18.25 | 18.80 | 18.25 | 18.79 | 19,066 | +0.46(+2.53%) |
Apr 13, 2006 | 18.35 | 18.42 | 18.19 | 18.32 | 32,098 | -0.03(-0.17%) |
Apr 12, 2006 | 18.78 | 18.99 | 18.12 | 18.35 | 46,418 | -0.42(-2.26%) |
Apr 11, 2006 | 19.01 | 19.17 | 18.55 | 18.78 | 18,345 | -0.27(-1.39%) |
Apr 10, 2006 | 19.50 | 19.51 | 18.85 | 19.04 | 35,773 | -0.23(-1.18%) |
Apr 07, 2006 | 18.81 | 19.57 | 18.79 | 19.27 | 33,457 | +0.54(+2.88%) |
Apr 06, 2006 | 18.85 | 19.71 | 18.63 | 18.73 | 55,870 | -0.07(-0.36%) |
Apr 05, 2006 | 19.32 | 19.48 | 18.63 | 18.80 | 100,655 | -0.39(-2.02%) |
Apr 04, 2006 | 19.68 | 19.92 | 19.03 | 19.19 | 53,819 | -0.65(-3.29%) |
Apr 03, 2006 | 19.86 | 20.01 | 19.62 | 19.84 | 121,960 | -0.15(-0.76%) |
Mar 31, 2006 | 20.01 | 20.11 | 19.81 | 19.99 | 18,380 | +0.11(+0.57%) |
Mar 30, 2006 | 19.95 | 20.08 | 19.59 | 19.88 | 38,567 | -0.08(-0.42%) |
Mar 29, 2006 | 20.11 | 20.11 | 19.71 | 19.96 | 10,868 | -0.04(-0.19%) |
Mar 28, 2006 | 20.00 | 20.10 | 19.99 | 20.00 | 16,264 | -0.05(-0.23%) |
Mar 27, 2006 | 19.75 | 20.09 | 19.67 | 20.04 | 51,356 | +0.51(+2.60%) |
Mar 24, 2006 | 19.31 | 19.61 | 19.31 | 19.54 | 14,524 | +0.36(+1.86%) |
Mar 23, 2006 | 19.54 | 19.54 | 19.13 | 19.18 | 12,521 | -0.33(-1.67%) |
Mar 22, 2006 | 19.51 | 19.68 | 19.17 | 19.51 | 19,111 | +0.16(+0.82%) |
Mar 21, 2006 | 19.82 | 19.82 | 19.27 | 19.35 | 78,864 | -0.44(-2.22%) |
Mar 20, 2006 | 19.70 | 19.82 | 19.55 | 19.79 | 30,500 | +0.29(+1.48%) |
Mar 17, 2006 | 19.59 | 19.66 | 19.22 | 19.50 | 39,406 | -0.09(-0.47%) |
Mar 16, 2006 | 19.16 | 19.67 | 19.12 | 19.59 | 75,145 | +0.64(+3.36%) |
Mar 15, 2006 | 19.16 | 19.16 | 18.79 | 18.95 | 35,719 | -0.17(-0.87%) |
Mar 14, 2006 | 18.74 | 19.16 | 18.64 | 19.12 | 43,237 | +0.16(+0.84%) |
Mar 13, 2006 | 18.89 | 18.97 | 18.54 | 18.96 | 15,870 | +0.08(+0.44%) |
Mar 10, 2006 | 19.07 | 19.11 | 18.74 | 18.88 | 56,645 | -0.01(-0.04%) |
Mar 09, 2006 | 18.28 | 19.08 | 18.28 | 18.88 | 131,838 | +0.38(+2.05%) |
Mar 08, 2006 | 18.73 | 18.73 | 18.33 | 18.50 | 45,889 | -0.18(-0.97%) |
Mar 07, 2006 | 18.93 | 18.93 | 18.66 | 18.69 | 46,273 | -0.14(-0.73%) |
Mar 06, 2006 | 19.00 | 19.09 | 18.63 | 18.82 | 54,988 | -0.03(-0.16%) |
Mar 03, 2006 | 18.69 | 18.89 | 18.69 | 18.85 | 35,323 | +0.05(+0.28%) |
Mar 02, 2006 | 18.46 | 18.89 | 18.43 | 18.80 | 123,460 | +1.24(+7.04%) |