Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.93 | 18.22 | 17.93 | 18.15 | 244,427 | +0.22(+1.25%) |
May 30, 2006 | 18.22 | 18.23 | 17.85 | 17.93 | 214,138 | -0.39(-2.11%) |
May 26, 2006 | 18.55 | 18.57 | 18.28 | 18.31 | 238,774 | -0.22(-1.17%) |
May 25, 2006 | 18.39 | 18.53 | 18.23 | 18.53 | 162,683 | +0.35(+1.93%) |
May 24, 2006 | 18.00 | 18.27 | 17.81 | 18.18 | 359,149 | +0.17(+0.94%) |
May 23, 2006 | 18.34 | 18.48 | 18.01 | 18.01 | 200,523 | -0.21(-1.16%) |
May 22, 2006 | 18.03 | 18.43 | 17.93 | 18.22 | 452,851 | +0.10(+0.57%) |
May 19, 2006 | 18.00 | 18.27 | 17.95 | 18.12 | 527,608 | +0.05(+0.30%) |
May 18, 2006 | 18.54 | 18.55 | 18.04 | 18.07 | 279,490 | -0.36(-1.94%) |
May 17, 2006 | 18.57 | 18.75 | 18.41 | 18.42 | 310,870 | -0.35(-1.87%) |
May 16, 2006 | 18.72 | 18.87 | 18.66 | 18.77 | 116,848 | +0.13(+0.68%) |
May 15, 2006 | 18.23 | 18.74 | 18.17 | 18.65 | 163,043 | +0.30(+1.61%) |
May 12, 2006 | 18.49 | 18.63 | 18.34 | 18.35 | 232,782 | -0.18(-0.98%) |
May 11, 2006 | 18.98 | 19.05 | 18.52 | 18.53 | 204,425 | -0.51(-2.67%) |
May 10, 2006 | 19.05 | 19.12 | 18.89 | 19.04 | 108,177 | +0.01(+0.03%) |
May 09, 2006 | 19.14 | 19.18 | 18.98 | 19.03 | 96,752 | -0.18(-0.91%) |
May 08, 2006 | 19.24 | 19.32 | 19.09 | 19.21 | 125,887 | -0.05(-0.25%) |
May 05, 2006 | 19.27 | 19.43 | 19.14 | 19.26 | 156,410 | +0.05(+0.25%) |
May 04, 2006 | 19.00 | 19.23 | 19.00 | 19.21 | 88,222 | +0.15(+0.76%) |
May 03, 2006 | 18.93 | 19.23 | 18.88 | 19.06 | 170,626 | +0.03(+0.16%) |
May 02, 2006 | 18.70 | 19.05 | 18.70 | 19.03 | 126,158 | +0.33(+1.75%) |
May 01, 2006 | 19.03 | 19.11 | 18.69 | 18.71 | 153,491 | -0.29(-1.53%) |
Apr 28, 2006 | 18.69 | 19.00 | 18.57 | 19.00 | 175,925 | +0.20(+1.06%) |
Apr 27, 2006 | 18.66 | 19.12 | 18.42 | 18.80 | 186,921 | +0.03(+0.16%) |
Apr 26, 2006 | 18.65 | 18.82 | 18.57 | 18.77 | 193,748 | +0.17(+0.91%) |
Apr 25, 2006 | 18.46 | 18.65 | 18.39 | 18.60 | 212,266 | +0.13(+0.69%) |
Apr 24, 2006 | 18.81 | 18.93 | 18.38 | 18.47 | 194,887 | -0.44(-2.30%) |
Apr 21, 2006 | 19.18 | 19.28 | 18.74 | 18.91 | 199,930 | -0.16(-0.82%) |
Apr 20, 2006 | 19.40 | 19.40 | 18.96 | 19.06 | 158,594 | -0.29(-1.50%) |
Apr 19, 2006 | 19.45 | 19.50 | 19.09 | 19.35 | 201,752 | -0.05(-0.25%) |
Apr 18, 2006 | 18.87 | 19.42 | 18.83 | 19.40 | 178,490 | +0.53(+2.82%) |
Apr 17, 2006 | 19.05 | 19.12 | 18.60 | 18.87 | 167,106 | -0.25(-1.33%) |
Apr 13, 2006 | 19.02 | 19.18 | 18.96 | 19.12 | 132,028 | +0.04(+0.19%) |
Apr 12, 2006 | 18.94 | 19.09 | 18.84 | 19.09 | 164,974 | +0.15(+0.80%) |
Apr 11, 2006 | 19.19 | 19.21 | 18.86 | 18.94 | 170,062 | -0.11(-0.60%) |
Apr 10, 2006 | 19.05 | 19.13 | 18.91 | 19.05 | 145,798 | +0.00(+0.00%) |
Apr 07, 2006 | 19.26 | 19.35 | 19.02 | 19.05 | 188,486 | -0.18(-0.94%) |
Apr 06, 2006 | 19.01 | 19.24 | 18.84 | 19.23 | 172,951 | +0.15(+0.79%) |
Apr 05, 2006 | 19.05 | 19.17 | 19.05 | 19.08 | 171,287 | -0.06(-0.32%) |
Apr 04, 2006 | 19.08 | 19.34 | 19.05 | 19.14 | 136,992 | +0.08(+0.41%) |
Apr 03, 2006 | 19.15 | 19.27 | 18.98 | 19.06 | 120,403 | -0.07(-0.38%) |
Mar 31, 2006 | 19.15 | 19.19 | 18.95 | 19.14 | 203,647 | +0.08(+0.44%) |
Mar 30, 2006 | 19.34 | 19.34 | 18.96 | 19.05 | 345,692 | -0.30(-1.56%) |
Mar 29, 2006 | 19.20 | 19.35 | 19.05 | 19.35 | 145,345 | +0.31(+1.62%) |
Mar 28, 2006 | 19.00 | 19.12 | 18.82 | 19.05 | 171,565 | -0.02(-0.13%) |
Mar 27, 2006 | 19.11 | 19.15 | 18.89 | 19.07 | 201,659 | -0.13(-0.66%) |
Mar 24, 2006 | 19.10 | 19.20 | 19.05 | 19.20 | 202,013 | +0.14(+0.73%) |
Mar 23, 2006 | 18.88 | 19.08 | 18.80 | 19.06 | 167,823 | +0.13(+0.67%) |
Mar 22, 2006 | 18.72 | 19.03 | 18.59 | 18.93 | 207,837 | +0.25(+1.36%) |
Mar 21, 2006 | 18.90 | 19.13 | 18.68 | 18.68 | 246,980 | -0.30(-1.56%) |
Mar 20, 2006 | 18.90 | 19.08 | 18.84 | 18.97 | 213,982 | +0.01(+0.03%) |
Mar 17, 2006 | 18.75 | 18.98 | 18.60 | 18.97 | 767,219 | +0.25(+1.36%) |
Mar 16, 2006 | 18.69 | 18.75 | 18.62 | 18.71 | 228,142 | +0.02(+0.13%) |
Mar 15, 2006 | 18.72 | 18.75 | 18.56 | 18.69 | 144,204 | +0.06(+0.32%) |
Mar 14, 2006 | 18.57 | 18.66 | 18.22 | 18.63 | 180,520 | +0.08(+0.46%) |
Mar 13, 2006 | 18.45 | 18.55 | 18.36 | 18.54 | 227,198 | +0.10(+0.52%) |
Mar 10, 2006 | 18.27 | 18.51 | 18.20 | 18.45 | 160,568 | +0.25(+1.40%) |
Mar 09, 2006 | 18.31 | 18.40 | 18.11 | 18.19 | 106,281 | -0.07(-0.40%) |
Mar 08, 2006 | 18.17 | 18.42 | 18.17 | 18.27 | 188,577 | -0.01(-0.07%) |
Mar 07, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 148,706 | +0.01(+0.03%) |
Mar 06, 2006 | 18.24 | 18.45 | 18.14 | 18.27 | 198,104 | -0.02(-0.13%) |
Mar 03, 2006 | 18.20 | 18.45 | 18.13 | 18.30 | 211,534 | -0.04(-0.23%) |
Mar 02, 2006 | 18.27 | 18.37 | 18.24 | 18.34 | 379,968 | +0.00(+0.00%) |