Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.64 | 18.09 | 17.49 | 17.84 | 103,978 | +0.31(+1.76%) |
May 30, 2006 | 18.09 | 18.09 | 17.43 | 17.53 | 103,762 | -0.67(-3.66%) |
May 26, 2006 | 17.90 | 18.31 | 17.87 | 18.20 | 62,229 | +0.41(+2.30%) |
May 25, 2006 | 17.45 | 17.81 | 17.39 | 17.79 | 63,848 | +0.52(+3.04%) |
May 24, 2006 | 17.36 | 17.41 | 16.83 | 17.27 | 173,055 | -0.09(-0.54%) |
May 23, 2006 | 17.83 | 18.09 | 17.36 | 17.36 | 124,630 | -0.38(-2.12%) |
May 22, 2006 | 18.01 | 18.13 | 17.57 | 17.74 | 178,792 | -0.43(-2.37%) |
May 19, 2006 | 18.43 | 18.46 | 17.78 | 18.17 | 103,378 | -0.36(-1.92%) |
May 18, 2006 | 18.82 | 19.01 | 18.52 | 18.52 | 44,877 | -0.18(-0.97%) |
May 17, 2006 | 18.78 | 19.11 | 18.52 | 18.70 | 86,407 | -0.26(-1.35%) |
May 16, 2006 | 19.42 | 19.42 | 18.93 | 18.96 | 68,895 | -0.46(-2.35%) |
May 15, 2006 | 19.13 | 19.42 | 19.05 | 19.42 | 74,493 | +0.22(+1.16%) |
May 12, 2006 | 19.15 | 19.30 | 19.07 | 19.19 | 124,911 | -0.01(-0.07%) |
May 11, 2006 | 19.19 | 19.29 | 19.09 | 19.21 | 144,330 | -0.01(-0.07%) |
May 10, 2006 | 19.15 | 19.25 | 18.95 | 19.22 | 78,204 | -0.01(-0.07%) |
May 09, 2006 | 19.02 | 19.30 | 19.02 | 19.23 | 114,512 | -0.05(-0.28%) |
May 08, 2006 | 19.48 | 19.56 | 19.12 | 19.29 | 121,680 | -0.20(-1.03%) |
May 05, 2006 | 18.35 | 19.83 | 18.35 | 19.49 | 239,443 | +1.27(+6.97%) |
May 04, 2006 | 17.64 | 18.23 | 17.55 | 18.22 | 99,576 | +0.49(+2.77%) |
May 03, 2006 | 17.77 | 18.03 | 17.54 | 17.73 | 219,053 | -0.10(-0.57%) |
May 02, 2006 | 17.77 | 18.07 | 17.69 | 17.83 | 99,676 | -0.01(-0.04%) |
May 01, 2006 | 18.17 | 18.56 | 17.82 | 17.84 | 138,202 | -0.24(-1.30%) |
Apr 28, 2006 | 18.00 | 18.10 | 17.65 | 18.07 | 84,514 | -0.01(-0.07%) |
Apr 27, 2006 | 18.03 | 18.23 | 17.63 | 18.09 | 471,190 | -0.05(-0.30%) |
Apr 26, 2006 | 18.31 | 18.38 | 18.00 | 18.14 | 46,880 | -0.05(-0.26%) |
Apr 25, 2006 | 18.30 | 18.39 | 17.98 | 18.19 | 74,618 | -0.13(-0.70%) |
Apr 24, 2006 | 17.88 | 18.80 | 17.88 | 18.31 | 168,018 | +0.36(+1.98%) |
Apr 21, 2006 | 18.51 | 18.51 | 17.60 | 17.96 | 141,084 | -0.36(-1.98%) |
Apr 20, 2006 | 18.77 | 18.80 | 18.28 | 18.32 | 194,242 | -0.42(-2.26%) |
Apr 19, 2006 | 18.94 | 19.03 | 18.60 | 18.74 | 87,097 | -0.13(-0.71%) |
Apr 18, 2006 | 18.65 | 18.94 | 18.70 | 18.88 | 83,249 | +0.23(+1.23%) |
Apr 17, 2006 | 18.66 | 18.88 | 18.55 | 18.65 | 160,157 | -0.05(-0.29%) |
Apr 13, 2006 | 18.53 | 19.03 | 18.53 | 18.70 | 109,450 | +0.03(+0.18%) |
Apr 12, 2006 | 18.72 | 18.88 | 18.50 | 18.67 | 96,523 | -0.05(-0.25%) |
Apr 11, 2006 | 18.99 | 19.07 | 18.59 | 18.72 | 133,326 | -0.25(-1.31%) |
Apr 10, 2006 | 19.11 | 19.30 | 18.72 | 18.97 | 127,984 | -0.03(-0.18%) |
Apr 07, 2006 | 18.79 | 19.11 | 18.57 | 19.00 | 159,239 | +0.32(+1.69%) |
Apr 06, 2006 | 19.11 | 19.14 | 18.68 | 18.68 | 120,032 | -0.58(-3.00%) |
Apr 05, 2006 | 19.34 | 19.34 | 18.85 | 19.26 | 278,101 | +0.09(+0.46%) |
Apr 04, 2006 | 19.46 | 19.77 | 18.88 | 19.17 | 267,635 | -0.52(-2.63%) |
Apr 03, 2006 | 20.28 | 20.33 | 19.62 | 19.69 | 76,353 | -0.51(-2.53%) |
Mar 31, 2006 | 20.04 | 20.20 | 19.69 | 20.20 | 100,167 | +0.21(+1.04%) |
Mar 30, 2006 | 20.09 | 20.16 | 19.81 | 19.99 | 90,165 | -0.19(-0.93%) |
Mar 29, 2006 | 20.24 | 20.34 | 19.83 | 20.18 | 165,088 | +0.07(+0.33%) |
Mar 28, 2006 | 20.07 | 20.28 | 20.00 | 20.12 | 96,548 | -0.05(-0.23%) |
Mar 27, 2006 | 20.01 | 20.19 | 19.58 | 20.16 | 86,203 | +0.17(+0.87%) |
Mar 24, 2006 | 19.74 | 20.30 | 19.66 | 19.99 | 128,421 | +0.27(+1.36%) |
Mar 23, 2006 | 19.99 | 20.16 | 19.64 | 19.72 | 75,289 | -0.32(-1.61%) |
Mar 22, 2006 | 19.44 | 20.12 | 19.38 | 20.04 | 45,233 | +0.50(+2.54%) |
Mar 21, 2006 | 20.30 | 20.36 | 19.46 | 19.54 | 195,323 | -0.75(-3.71%) |
Mar 20, 2006 | 20.41 | 20.41 | 19.99 | 20.30 | 127,389 | -0.13(-0.66%) |
Mar 17, 2006 | 20.40 | 20.61 | 20.07 | 20.43 | 280,396 | +0.13(+0.66%) |
Mar 16, 2006 | 20.29 | 20.30 | 20.12 | 20.30 | 74,859 | +0.12(+0.60%) |
Mar 15, 2006 | 19.98 | 20.24 | 19.61 | 20.18 | 64,232 | +0.24(+1.21%) |
Mar 14, 2006 | 18.99 | 19.93 | 18.99 | 19.93 | 130,558 | +0.85(+4.44%) |
Mar 13, 2006 | 19.01 | 19.68 | 18.89 | 19.09 | 146,562 | +0.13(+0.67%) |
Mar 10, 2006 | 18.45 | 19.04 | 18.31 | 18.96 | 80,442 | +0.50(+2.73%) |
Mar 09, 2006 | 18.60 | 18.78 | 18.36 | 18.46 | 344,012 | -0.13(-0.72%) |
Mar 08, 2006 | 18.41 | 18.69 | 18.41 | 18.59 | 278,670 | +0.05(+0.29%) |
Mar 07, 2006 | 18.81 | 18.81 | 18.15 | 18.54 | 85,166 | -0.28(-1.46%) |
Mar 06, 2006 | 18.95 | 19.25 | 18.72 | 18.81 | 377,428 | -0.20(-1.03%) |
Mar 03, 2006 | 19.22 | 19.26 | 18.91 | 19.01 | 107,511 | -0.21(-1.12%) |
Mar 02, 2006 | 18.75 | 19.33 | 18.41 | 19.22 | 516,048 | +0.40(+2.14%) |