Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.05 | 19.25 | 18.77 | 18.93 | 372,208 | -0.14(-0.73%) |
May 30, 2006 | 18.80 | 19.10 | 18.79 | 19.07 | 212,383 | +0.33(+1.76%) |
May 26, 2006 | 18.45 | 18.85 | 18.40 | 18.74 | 88,084 | +0.30(+1.63%) |
May 25, 2006 | 18.64 | 18.79 | 18.35 | 18.44 | 209,659 | -0.01(-0.05%) |
May 24, 2006 | 18.65 | 18.65 | 18.40 | 18.45 | 103,894 | -0.16(-0.86%) |
May 23, 2006 | 18.85 | 18.87 | 18.60 | 18.61 | 325,097 | -0.09(-0.48%) |
May 22, 2006 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
May 19, 2006 | 18.95 | 18.95 | 18.55 | 18.70 | 101,559 | -0.16(-0.85%) |
May 18, 2006 | 18.54 | 18.96 | 18.50 | 18.86 | 154,733 | +0.35(+1.89%) |
May 17, 2006 | 18.64 | 18.85 | 18.45 | 18.51 | 153,628 | +0.03(+0.16%) |
May 16, 2006 | 18.58 | 18.90 | 18.36 | 18.48 | 174,093 | -0.22(-1.18%) |
May 15, 2006 | 18.51 | 18.83 | 18.49 | 18.70 | 166,967 | +0.09(+0.48%) |
May 12, 2006 | 18.21 | 18.65 | 18.15 | 18.61 | 160,082 | +0.50(+2.76%) |
May 11, 2006 | 18.53 | 18.69 | 18.11 | 18.11 | 365,717 | -0.40(-2.16%) |
May 10, 2006 | 18.45 | 18.93 | 18.42 | 18.51 | 471,590 | +0.01(+0.05%) |
May 09, 2006 | 18.94 | 18.94 | 18.50 | 18.50 | 227,393 | -0.49(-2.58%) |
May 08, 2006 | 18.90 | 19.05 | 18.80 | 18.99 | 101,098 | +0.14(+0.74%) |
May 05, 2006 | 18.77 | 18.90 | 18.77 | 18.85 | 84,854 | +0.03(+0.16%) |
May 04, 2006 | 18.96 | 19.00 | 18.76 | 18.82 | 253,389 | -0.14(-0.74%) |
May 03, 2006 | 18.90 | 19.00 | 18.78 | 18.96 | 192,178 | +0.05(+0.26%) |
May 02, 2006 | 19.02 | 19.03 | 18.90 | 18.91 | 126,443 | -0.09(-0.47%) |
May 01, 2006 | 19.20 | 19.20 | 19.00 | 19.00 | 175,835 | -0.20(-1.04%) |
Apr 28, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.05(+0.26%) |
Apr 27, 2006 | 19.19 | 19.23 | 19.09 | 19.15 | 104,793 | -0.20(-1.03%) |
Apr 26, 2006 | 19.11 | 19.35 | 19.11 | 19.35 | 149,509 | +0.10(+0.52%) |
Apr 25, 2006 | 19.20 | 19.34 | 19.20 | 19.25 | 146,531 | +0.02(+0.10%) |
Apr 24, 2006 | 19.15 | 19.30 | 19.10 | 19.23 | 308,614 | +0.00(+0.00%) |
Apr 21, 2006 | 19.25 | 19.30 | 19.10 | 19.23 | 191,344 | -0.05(-0.26%) |
Apr 20, 2006 | 19.35 | 19.52 | 19.28 | 19.28 | 131,806 | -0.12(-0.62%) |
Apr 19, 2006 | 19.40 | 19.45 | 19.30 | 19.40 | 90,976 | -0.09(-0.46%) |
Apr 18, 2006 | 19.55 | 19.55 | 19.25 | 19.49 | 106,921 | +0.02(+0.10%) |
Apr 17, 2006 | 19.44 | 19.58 | 19.43 | 19.47 | 68,473 | +0.07(+0.36%) |
Apr 13, 2006 | 19.25 | 19.41 | 19.13 | 19.40 | 162,127 | +0.18(+0.94%) |
Apr 12, 2006 | 19.38 | 19.46 | 19.22 | 19.22 | 156,430 | -0.06(-0.31%) |
Apr 11, 2006 | 19.50 | 19.57 | 19.26 | 19.28 | 107,240 | -0.22(-1.13%) |
Apr 10, 2006 | 19.37 | 19.69 | 19.37 | 19.50 | 138,182 | +0.09(+0.46%) |
Apr 07, 2006 | 19.45 | 19.55 | 19.33 | 19.41 | 162,859 | -0.02(-0.10%) |
Apr 06, 2006 | 19.30 | 19.44 | 19.21 | 19.43 | 179,156 | +0.23(+1.20%) |
Apr 05, 2006 | 19.02 | 19.30 | 18.90 | 19.20 | 365,610 | +0.20(+1.05%) |
Apr 04, 2006 | 19.09 | 19.25 | 19.00 | 19.00 | 137,079 | -0.18(-0.94%) |
Apr 03, 2006 | 19.02 | 19.31 | 19.02 | 19.18 | 101,600 | +0.08(+0.42%) |
Mar 31, 2006 | 19.26 | 19.35 | 19.10 | 19.10 | 89,176 | -0.23(-1.19%) |
Mar 30, 2006 | 19.25 | 19.37 | 19.02 | 19.33 | 196,180 | +0.21(+1.10%) |
Mar 29, 2006 | 18.85 | 19.25 | 18.84 | 19.12 | 225,697 | +0.20(+1.06%) |
Mar 28, 2006 | 19.15 | 19.24 | 18.85 | 18.92 | 276,895 | -0.27(-1.41%) |
Mar 27, 2006 | 19.43 | 19.43 | 19.02 | 19.19 | 890,492 | -0.30(-1.54%) |
Mar 24, 2006 | 19.31 | 19.49 | 19.23 | 19.49 | 183,122 | +0.11(+0.57%) |
Mar 21, 2006 | 19.65 | 19.65 | 19.35 | 19.38 | 217,811 | -0.22(-1.12%) |
Mar 20, 2006 | 19.54 | 19.70 | 19.53 | 19.60 | 165,082 | +0.05(+0.26%) |
Mar 17, 2006 | 19.77 | 19.90 | 19.55 | 19.55 | 266,681 | -0.33(-1.66%) |
Mar 16, 2006 | 19.82 | 19.90 | 19.53 | 19.88 | 404,328 | +0.08(+0.40%) |
Mar 15, 2006 | 20.00 | 20.05 | 19.78 | 19.80 | 187,136 | -0.18(-0.90%) |
Mar 14, 2006 | 19.82 | 20.15 | 19.82 | 19.98 | 252,307 | +0.16(+0.81%) |
Mar 13, 2006 | 19.78 | 19.99 | 19.76 | 19.82 | 115,927 | +0.05(+0.25%) |
Mar 10, 2006 | 19.99 | 19.99 | 19.77 | 19.77 | 150,111 | -0.05(-0.25%) |
Mar 09, 2006 | 20.15 | 20.15 | 19.75 | 19.82 | 121,403 | -0.18(-0.90%) |
Mar 08, 2006 | 19.99 | 20.17 | 19.87 | 20.00 | 286,595 | +0.01(+0.05%) |
Mar 07, 2006 | 19.64 | 20.00 | 19.55 | 19.99 | 188,987 | +0.30(+1.52%) |
Mar 06, 2006 | 19.51 | 19.70 | 19.69 | 19.69 | 144,500 | +0.09(+0.46%) |
Mar 03, 2006 | 19.58 | 19.68 | 19.48 | 19.60 | 191,215 | -0.16(-0.81%) |
Mar 02, 2006 | 19.85 | 19.88 | 19.55 | 19.76 | 283,516 | -0.09(-0.45%) |