Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.85 | 17.95 | 17.55 | 17.63 | 32,366 | -0.33(-1.86%) |
May 30, 2006 | 18.51 | 18.51 | 17.96 | 17.96 | 16,094 | -0.46(-2.51%) |
May 26, 2006 | 18.40 | 18.62 | 18.10 | 18.42 | 11,245 | -0.09(-0.49%) |
May 25, 2006 | 18.13 | 18.51 | 18.10 | 18.51 | 20,895 | +0.31(+1.71%) |
May 24, 2006 | 18.45 | 18.54 | 17.92 | 18.20 | 33,205 | -0.12(-0.66%) |
May 23, 2006 | 18.85 | 18.85 | 18.22 | 18.32 | 24,685 | -0.44(-2.34%) |
May 22, 2006 | 18.75 | 18.83 | 18.30 | 18.76 | 25,809 | +0.11(+0.61%) |
May 19, 2006 | 18.51 | 19.15 | 18.42 | 18.65 | 52,118 | +0.05(+0.24%) |
May 18, 2006 | 19.35 | 19.35 | 18.53 | 18.60 | 29,472 | -0.58(-3.00%) |
May 17, 2006 | 19.14 | 19.51 | 19.07 | 19.18 | 22,436 | -0.18(-0.94%) |
May 16, 2006 | 19.37 | 19.64 | 19.34 | 19.36 | 4,321 | -0.12(-0.62%) |
May 15, 2006 | 19.13 | 19.58 | 19.04 | 19.48 | 35,306 | +0.27(+1.38%) |
May 12, 2006 | 19.01 | 19.74 | 19.01 | 19.22 | 41,996 | +0.18(+0.96%) |
May 11, 2006 | 19.48 | 19.73 | 19.02 | 19.04 | 37,081 | -0.42(-2.18%) |
May 10, 2006 | 19.59 | 19.76 | 19.40 | 19.46 | 18,811 | -0.14(-0.73%) |
May 09, 2006 | 19.50 | 19.76 | 19.50 | 19.60 | 14,713 | -0.10(-0.50%) |
May 08, 2006 | 19.57 | 19.94 | 19.52 | 19.70 | 33,147 | -0.02(-0.08%) |
May 05, 2006 | 19.54 | 19.86 | 19.54 | 19.72 | 10,341 | +0.14(+0.74%) |
May 04, 2006 | 19.70 | 19.74 | 19.48 | 19.57 | 18,730 | -0.23(-1.15%) |
May 03, 2006 | 19.78 | 19.85 | 19.38 | 19.80 | 11,256 | -0.13(-0.65%) |
May 02, 2006 | 19.28 | 19.93 | 19.22 | 19.93 | 18,171 | +0.53(+2.73%) |
May 01, 2006 | 19.34 | 19.66 | 19.32 | 19.40 | 15,456 | -0.13(-0.66%) |
Apr 28, 2006 | 19.70 | 20.12 | 19.43 | 19.53 | 28,108 | -0.22(-1.11%) |
Apr 27, 2006 | 19.88 | 20.22 | 19.70 | 19.75 | 14,323 | -0.24(-1.21%) |
Apr 26, 2006 | 19.62 | 20.01 | 19.52 | 19.99 | 25,197 | +0.34(+1.74%) |
Apr 25, 2006 | 20.01 | 20.01 | 19.31 | 19.65 | 27,437 | -0.36(-1.78%) |
Apr 24, 2006 | 20.46 | 20.51 | 20.01 | 20.01 | 24,275 | -0.61(-2.98%) |
Apr 21, 2006 | 20.90 | 20.90 | 20.22 | 20.62 | 31,738 | +0.10(+0.48%) |
Apr 20, 2006 | 20.84 | 21.00 | 20.16 | 20.52 | 25,479 | -0.28(-1.35%) |
Apr 19, 2006 | 20.27 | 20.85 | 20.17 | 20.80 | 43,503 | +0.39(+1.93%) |
Apr 18, 2006 | 20.12 | 20.41 | 19.79 | 20.41 | 47,653 | +0.43(+2.16%) |
Apr 17, 2006 | 20.06 | 20.14 | 19.48 | 19.98 | 26,965 | +0.05(+0.23%) |
Apr 13, 2006 | 19.95 | 20.07 | 19.75 | 19.93 | 13,349 | -0.10(-0.49%) |
Apr 12, 2006 | 19.57 | 20.03 | 19.44 | 20.03 | 20,924 | +0.46(+2.36%) |
Apr 11, 2006 | 19.71 | 20.12 | 19.51 | 19.57 | 19,274 | -0.24(-1.22%) |
Apr 10, 2006 | 19.51 | 20.20 | 19.44 | 19.81 | 33,034 | +0.20(+1.04%) |
Apr 07, 2006 | 19.42 | 19.91 | 19.18 | 19.60 | 43,513 | +0.42(+2.21%) |
Apr 06, 2006 | 18.94 | 19.18 | 18.82 | 19.18 | 56,810 | +0.11(+0.60%) |
Apr 05, 2006 | 19.38 | 19.40 | 19.02 | 19.07 | 24,409 | -0.31(-1.60%) |
Apr 04, 2006 | 19.63 | 19.89 | 19.35 | 19.38 | 22,015 | -0.37(-1.88%) |
Apr 03, 2006 | 19.93 | 19.93 | 19.35 | 19.75 | 8,601 | -0.12(-0.61%) |
Mar 31, 2006 | 19.38 | 19.89 | 19.19 | 19.87 | 31,015 | +0.48(+2.46%) |
Mar 30, 2006 | 19.35 | 19.50 | 19.01 | 19.39 | 12,774 | -0.12(-0.62%) |
Mar 29, 2006 | 18.94 | 19.54 | 18.74 | 19.51 | 16,515 | +0.57(+3.00%) |
Mar 28, 2006 | 18.86 | 19.07 | 18.79 | 18.94 | 6,487 | -0.05(-0.28%) |
Mar 27, 2006 | 19.21 | 19.52 | 18.88 | 19.00 | 26,284 | -0.41(-2.11%) |
Mar 24, 2006 | 19.07 | 19.55 | 18.96 | 19.41 | 10,945 | +0.38(+1.99%) |
Mar 23, 2006 | 18.91 | 19.03 | 18.83 | 19.03 | 15,835 | +0.21(+1.13%) |
Mar 22, 2006 | 18.72 | 19.07 | 18.72 | 18.82 | 16,759 | -0.12(-0.64%) |
Mar 21, 2006 | 19.24 | 19.29 | 18.90 | 18.94 | 14,868 | -0.31(-1.61%) |
Mar 20, 2006 | 19.62 | 19.82 | 19.07 | 19.25 | 20,323 | -0.26(-1.32%) |
Mar 17, 2006 | 19.60 | 20.03 | 19.42 | 19.51 | 94,264 | -0.07(-0.35%) |
Mar 16, 2006 | 19.25 | 19.63 | 19.25 | 19.57 | 22,999 | +0.31(+1.61%) |
Mar 15, 2006 | 19.25 | 19.28 | 19.07 | 19.26 | 26,820 | +0.11(+0.55%) |
Mar 14, 2006 | 19.07 | 19.16 | 18.88 | 19.16 | 8,472 | +0.19(+1.00%) |
Mar 13, 2006 | 18.98 | 19.04 | 18.77 | 18.97 | 21,218 | +0.07(+0.36%) |
Mar 10, 2006 | 18.52 | 18.91 | 18.34 | 18.90 | 11,314 | +0.45(+2.42%) |
Mar 09, 2006 | 18.44 | 18.66 | 18.39 | 18.45 | 20,987 | +0.00(+0.00%) |
Mar 08, 2006 | 18.76 | 18.88 | 18.44 | 18.45 | 15,210 | -0.11(-0.61%) |
Mar 07, 2006 | 19.16 | 19.16 | 18.57 | 18.57 | 15,685 | -0.61(-3.16%) |
Mar 06, 2006 | 19.35 | 19.48 | 19.07 | 19.17 | 14,787 | -0.27(-1.36%) |
Mar 03, 2006 | 19.29 | 19.68 | 19.07 | 19.44 | 37,295 | +0.18(+0.94%) |
Mar 02, 2006 | 19.15 | 19.31 | 19.07 | 19.26 | 16,246 | -0.05(-0.28%) |