Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.04 | 20.17 | 18.83 | 19.51 | 17,322 | +0.29(+1.49%) |
May 30, 2006 | 19.30 | 20.39 | 19.23 | 19.23 | 7,345 | -0.20(-1.04%) |
May 26, 2006 | 19.19 | 20.26 | 19.19 | 19.43 | 3,460 | -0.47(-2.36%) |
May 25, 2006 | 19.40 | 20.37 | 19.39 | 19.90 | 14,074 | +0.33(+1.69%) |
May 24, 2006 | 19.52 | 20.47 | 19.51 | 19.57 | 3,060 | -1.02(-4.93%) |
May 23, 2006 | 20.29 | 20.58 | 19.48 | 20.58 | 5,178 | +0.30(+1.48%) |
May 22, 2006 | 19.51 | 20.61 | 19.22 | 20.28 | 1,858 | +0.29(+1.44%) |
May 19, 2006 | 19.27 | 20.58 | 19.27 | 19.99 | 1,460 | -0.15(-0.76%) |
May 18, 2006 | 19.77 | 20.42 | 19.76 | 20.15 | 3,994 | +0.48(+2.45%) |
May 17, 2006 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) |
May 16, 2006 | 19.91 | 19.91 | 19.48 | 19.66 | 531 | -0.43(-2.14%) |
May 15, 2006 | 20.42 | 20.42 | 20.09 | 20.09 | 2,380 | -0.46(-2.22%) |
May 12, 2006 | 20.52 | 20.55 | 20.52 | 20.55 | 1,311 | +0.19(+0.94%) |
May 11, 2006 | 20.36 | 20.36 | 20.36 | 20.36 | 199 | -0.13(-0.64%) |
May 10, 2006 | 20.49 | 20.49 | 20.49 | 20.49 | 464 | -0.03(-0.17%) |
May 09, 2006 | 20.70 | 20.70 | 20.35 | 20.52 | 2,788 | +0.17(+0.85%) |
May 08, 2006 | 19.96 | 20.58 | 19.74 | 20.35 | 8,167 | +0.60(+3.05%) |
May 05, 2006 | 19.93 | 19.93 | 19.36 | 19.75 | 2,119 | +0.17(+0.85%) |
May 04, 2006 | 19.14 | 19.58 | 19.14 | 19.58 | 2,516 | +0.24(+1.25%) |
May 03, 2006 | 19.34 | 19.34 | 19.34 | 19.34 | 398 | -0.31(-1.57%) |
May 02, 2006 | 19.77 | 19.96 | 19.63 | 19.65 | 2,804 | -0.42(-2.10%) |
May 01, 2006 | 20.42 | 20.42 | 20.07 | 20.07 | 2,051 | -0.11(-0.52%) |
Apr 28, 2006 | 19.58 | 20.18 | 19.58 | 20.18 | 1,726 | +0.66(+3.40%) |
Apr 27, 2006 | 19.46 | 19.51 | 19.46 | 19.51 | 398 | +0.16(+0.82%) |
Apr 26, 2006 | 18.82 | 19.36 | 18.82 | 19.36 | 2,356 | +0.53(+2.80%) |
Apr 25, 2006 | 18.79 | 18.90 | 18.75 | 18.83 | 10,222 | +0.02(+0.08%) |
Apr 24, 2006 | 18.26 | 18.81 | 18.26 | 18.81 | 6,820 | +0.38(+2.08%) |
Apr 21, 2006 | 17.99 | 18.43 | 17.89 | 18.43 | 3,117 | +0.81(+4.59%) |
Apr 20, 2006 | 17.28 | 18.06 | 17.28 | 17.62 | 4,252 | +0.11(+0.63%) |
Apr 19, 2006 | 17.76 | 17.77 | 17.32 | 17.51 | 4,749 | -0.47(-2.60%) |
Apr 18, 2006 | 17.51 | 17.98 | 17.17 | 17.98 | 14,709 | +0.84(+4.88%) |
Apr 17, 2006 | 18.04 | 18.04 | 16.95 | 17.14 | 6,095 | -0.90(-4.97%) |
Apr 13, 2006 | 18.06 | 18.07 | 17.40 | 18.04 | 7,867 | -0.02(-0.12%) |
Apr 12, 2006 | 17.78 | 18.07 | 17.78 | 18.06 | 730 | +0.36(+2.03%) |
Apr 11, 2006 | 17.70 | 17.70 | 17.65 | 17.70 | 2,124 | +0.00(+0.00%) |
Apr 10, 2006 | 17.32 | 17.70 | 17.32 | 17.70 | 882 | +0.14(+0.82%) |
Apr 07, 2006 | 17.56 | 17.56 | 17.56 | 17.56 | 1,204 | -0.12(-0.67%) |
Apr 06, 2006 | 17.65 | 17.70 | 17.65 | 17.67 | 1,195 | +0.02(+0.12%) |
Apr 05, 2006 | 17.66 | 17.66 | 17.51 | 17.65 | 27,262 | -0.11(-0.64%) |
Apr 04, 2006 | 17.51 | 18.01 | 17.51 | 17.77 | 1,062 | +0.33(+1.90%) |
Apr 03, 2006 | 17.70 | 17.71 | 17.43 | 17.43 | 24,540 | -0.26(-1.49%) |
Mar 31, 2006 | 17.68 | 17.70 | 17.43 | 17.70 | 8,791 | +0.23(+1.29%) |
Mar 30, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 285 | +0.07(+0.39%) |
Mar 29, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 17.40 | 17.43 | 17.40 | 17.40 | 10,074 | +0.08(+0.48%) |
Mar 24, 2006 | 17.32 | 17.32 | 17.32 | 17.32 | 278 | -0.18(-1.03%) |
Mar 21, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 18.07 | 18.07 | 17.50 | 17.50 | 1,110 | -0.57(-3.17%) |
Mar 16, 2006 | 17.17 | 18.07 | 17.17 | 18.07 | 2,522 | +0.56(+3.23%) |
Mar 15, 2006 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 17.90 | 17.90 | 17.51 | 17.51 | 2,173 | +0.00(+0.00%) |
Mar 13, 2006 | 17.39 | 17.51 | 17.39 | 17.51 | 929 | -0.24(-1.36%) |
Mar 10, 2006 | 17.65 | 17.91 | 17.65 | 17.75 | 1,995 | -0.29(-1.59%) |
Mar 09, 2006 | 18.07 | 18.07 | 17.51 | 18.04 | 1,593 | +0.53(+3.01%) |
Mar 08, 2006 | 17.51 | 17.51 | 17.51 | 17.51 | 14,481 | +0.26(+1.48%) |
Mar 07, 2006 | 17.32 | 17.32 | 16.98 | 17.25 | 2,991 | -0.08(-0.48%) |
Mar 06, 2006 | 17.34 | 17.34 | 17.34 | 17.34 | 1,092 | +0.02(+0.09%) |
Mar 03, 2006 | 17.11 | 17.32 | 17.11 | 17.32 | 14,607 | -0.53(-2.98%) |
Mar 02, 2006 | 18.01 | 18.07 | 17.32 | 17.85 | 27,775 | +0.87(+5.13%) |