Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.72 | 18.75 | 18.30 | 18.36 | 14,169 | -0.38(-2.02%) |
May 30, 2006 | 19.39 | 19.45 | 18.54 | 18.74 | 23,647 | -0.92(-4.69%) |
May 26, 2006 | 19.28 | 19.73 | 19.28 | 19.66 | 27,246 | +0.08(+0.40%) |
May 25, 2006 | 19.01 | 19.66 | 18.66 | 19.59 | 31,596 | +0.87(+4.65%) |
May 24, 2006 | 18.32 | 18.75 | 18.13 | 18.72 | 13,492 | +0.28(+1.50%) |
May 23, 2006 | 18.62 | 18.78 | 18.36 | 18.44 | 18,558 | -0.09(-0.47%) |
May 22, 2006 | 18.49 | 18.59 | 18.25 | 18.53 | 48,016 | +0.01(+0.05%) |
May 19, 2006 | 18.15 | 18.62 | 18.04 | 18.52 | 39,078 | +0.25(+1.37%) |
May 18, 2006 | 17.71 | 18.64 | 17.61 | 18.27 | 26,618 | +0.71(+4.03%) |
May 17, 2006 | 17.77 | 17.77 | 17.46 | 17.56 | 11,434 | -0.34(-1.88%) |
May 16, 2006 | 17.67 | 18.05 | 17.59 | 17.90 | 12,726 | +0.34(+1.91%) |
May 15, 2006 | 17.59 | 17.84 | 17.25 | 17.56 | 38,582 | -0.23(-1.31%) |
May 12, 2006 | 17.76 | 18.09 | 17.59 | 17.79 | 23,412 | -0.05(-0.29%) |
May 11, 2006 | 18.36 | 18.46 | 17.60 | 17.84 | 26,754 | -0.60(-3.27%) |
May 10, 2006 | 18.72 | 18.72 | 18.34 | 18.45 | 22,269 | -0.28(-1.52%) |
May 09, 2006 | 18.73 | 18.97 | 18.73 | 18.73 | 13,465 | +0.00(+0.00%) |
May 08, 2006 | 18.63 | 18.99 | 18.63 | 18.73 | 7,316 | -0.28(-1.45%) |
May 05, 2006 | 19.00 | 19.01 | 18.88 | 19.01 | 10,314 | +0.00(+0.00%) |
May 04, 2006 | 18.78 | 19.01 | 18.78 | 19.01 | 7,466 | +0.14(+0.73%) |
May 03, 2006 | 18.82 | 19.01 | 18.78 | 18.87 | 10,373 | -0.06(-0.32%) |
May 02, 2006 | 18.70 | 19.00 | 18.34 | 18.93 | 14,253 | +0.36(+1.95%) |
May 01, 2006 | 19.14 | 19.40 | 18.49 | 18.57 | 13,016 | -0.65(-3.36%) |
Apr 28, 2006 | 19.45 | 19.65 | 19.01 | 19.22 | 16,240 | -0.41(-2.07%) |
Apr 27, 2006 | 19.66 | 19.82 | 19.30 | 19.62 | 14,183 | -0.20(-1.00%) |
Apr 26, 2006 | 19.81 | 20.04 | 19.52 | 19.82 | 12,872 | -0.09(-0.48%) |
Apr 25, 2006 | 19.87 | 20.01 | 19.31 | 19.91 | 7,194 | -0.07(-0.34%) |
Apr 24, 2006 | 19.61 | 20.03 | 19.47 | 19.98 | 14,442 | +0.25(+1.27%) |
Apr 21, 2006 | 19.88 | 20.09 | 19.36 | 19.73 | 16,407 | -0.13(-0.65%) |
Apr 20, 2006 | 20.17 | 20.17 | 19.57 | 19.86 | 18,335 | -0.31(-1.54%) |
Apr 19, 2006 | 19.79 | 20.17 | 19.53 | 20.17 | 27,957 | +0.52(+2.63%) |
Apr 18, 2006 | 18.56 | 19.66 | 18.56 | 19.66 | 30,570 | +1.03(+5.51%) |
Apr 17, 2006 | 18.22 | 18.64 | 18.14 | 18.63 | 23,479 | +0.18(+0.98%) |
Apr 13, 2006 | 18.48 | 18.80 | 18.33 | 18.45 | 13,931 | -0.03(-0.19%) |
Apr 12, 2006 | 18.55 | 18.58 | 18.17 | 18.48 | 10,208 | -0.07(-0.37%) |
Apr 11, 2006 | 19.20 | 19.20 | 18.44 | 18.55 | 15,500 | -0.48(-2.54%) |
Apr 10, 2006 | 19.39 | 19.39 | 18.99 | 19.03 | 22,080 | -0.24(-1.25%) |
Apr 07, 2006 | 19.86 | 19.98 | 19.17 | 19.28 | 11,426 | -0.66(-3.33%) |
Apr 06, 2006 | 19.59 | 19.96 | 19.51 | 19.94 | 5,731 | +0.21(+1.05%) |
Apr 05, 2006 | 19.71 | 19.84 | 19.25 | 19.73 | 11,376 | +0.21(+1.06%) |
Apr 04, 2006 | 19.30 | 19.74 | 19.07 | 19.53 | 20,015 | +0.00(+0.00%) |
Apr 03, 2006 | 19.83 | 20.03 | 19.40 | 19.53 | 20,358 | -0.53(-2.62%) |
Mar 31, 2006 | 19.91 | 20.17 | 19.87 | 20.05 | 48,533 | +0.05(+0.26%) |
Mar 30, 2006 | 19.74 | 20.17 | 19.74 | 20.00 | 16,887 | +0.03(+0.17%) |
Mar 29, 2006 | 18.83 | 20.08 | 18.79 | 19.97 | 25,319 | +1.16(+6.14%) |
Mar 28, 2006 | 19.18 | 19.18 | 18.75 | 18.81 | 41,886 | -0.44(-2.28%) |
Mar 27, 2006 | 19.42 | 19.42 | 19.10 | 19.25 | 1,392 | -0.18(-0.93%) |
Mar 24, 2006 | 19.46 | 19.60 | 19.13 | 19.43 | 11,091 | -0.02(-0.09%) |
Mar 23, 2006 | 19.52 | 19.61 | 19.18 | 19.45 | 27,608 | +0.06(+0.31%) |
Mar 22, 2006 | 18.88 | 19.44 | 18.84 | 19.39 | 9,048 | +0.40(+2.09%) |
Mar 21, 2006 | 19.59 | 19.73 | 18.98 | 18.99 | 24,804 | -0.74(-3.76%) |
Mar 20, 2006 | 19.48 | 19.74 | 19.46 | 19.73 | 20,456 | +0.06(+0.31%) |
Mar 17, 2006 | 19.68 | 19.97 | 19.53 | 19.67 | 93,853 | +0.04(+0.22%) |
Mar 16, 2006 | 19.72 | 19.83 | 19.58 | 19.63 | 20,224 | +0.07(+0.35%) |
Mar 15, 2006 | 19.46 | 19.71 | 19.42 | 19.56 | 18,583 | -0.03(-0.13%) |
Mar 14, 2006 | 19.15 | 19.65 | 19.14 | 19.59 | 15,186 | +0.32(+1.66%) |
Mar 13, 2006 | 19.31 | 19.53 | 19.15 | 19.27 | 12,241 | +0.07(+0.36%) |
Mar 10, 2006 | 18.14 | 19.23 | 17.41 | 19.20 | 48,685 | +1.09(+6.00%) |
Mar 09, 2006 | 18.30 | 18.57 | 18.10 | 18.11 | 18,280 | -0.22(-1.18%) |
Mar 08, 2006 | 18.51 | 18.60 | 18.14 | 18.33 | 9,664 | -0.21(-1.12%) |
Mar 07, 2006 | 18.78 | 18.78 | 18.29 | 18.53 | 13,881 | -0.30(-1.60%) |
Mar 06, 2006 | 18.91 | 19.01 | 18.72 | 18.84 | 14,153 | -0.22(-1.18%) |
Mar 03, 2006 | 19.55 | 19.57 | 19.05 | 19.06 | 30,961 | -0.70(-3.53%) |
Mar 02, 2006 | 19.84 | 19.96 | 19.53 | 19.76 | 21,975 | -0.15(-0.74%) |