Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.10 | 18.17 | 18.10 | 18.12 | 7,346 | +0.02(+0.11%) |
May 30, 2006 | 18.14 | 18.14 | 18.04 | 18.10 | 5,289 | -0.04(-0.22%) |
May 26, 2006 | 18.14 | 18.17 | 18.04 | 18.15 | 2,203 | +0.01(+0.04%) |
May 25, 2006 | 18.04 | 18.14 | 17.93 | 18.14 | 8,521 | +0.03(+0.19%) |
May 24, 2006 | 18.24 | 18.31 | 18.10 | 18.10 | 1,910 | -0.20(-1.11%) |
May 23, 2006 | 18.44 | 18.53 | 18.31 | 18.31 | 11,900 | -0.19(-1.03%) |
May 22, 2006 | 18.68 | 18.68 | 18.48 | 18.50 | 6,758 | -0.15(-0.80%) |
May 19, 2006 | 18.42 | 18.68 | 18.36 | 18.65 | 9,256 | +0.30(+1.63%) |
May 18, 2006 | 18.38 | 18.41 | 18.24 | 18.35 | 11,019 | -0.03(-0.15%) |
May 17, 2006 | 18.52 | 18.55 | 18.38 | 18.38 | 8,962 | -0.18(-0.95%) |
May 16, 2006 | 18.41 | 18.55 | 18.41 | 18.55 | 7,493 | +0.11(+0.59%) |
May 15, 2006 | 18.36 | 18.46 | 18.36 | 18.44 | 7,493 | +0.09(+0.48%) |
May 12, 2006 | 18.15 | 18.36 | 18.10 | 18.36 | 7,346 | +0.25(+1.39%) |
May 11, 2006 | 18.33 | 18.34 | 18.04 | 18.10 | 15,427 | -0.13(-0.71%) |
May 10, 2006 | 18.27 | 18.27 | 18.17 | 18.23 | 8,227 | +0.13(+0.71%) |
May 09, 2006 | 18.04 | 18.14 | 18.04 | 18.10 | 2,938 | +0.10(+0.57%) |
May 08, 2006 | 17.98 | 18.04 | 17.90 | 18.00 | 3,526 | +0.06(+0.34%) |
May 05, 2006 | 18.08 | 18.08 | 17.93 | 17.94 | 2,644 | -0.06(-0.34%) |
May 04, 2006 | 17.87 | 18.00 | 17.87 | 18.00 | 3,966 | +0.10(+0.57%) |
May 03, 2006 | 17.49 | 18.08 | 17.46 | 17.90 | 22,185 | +0.41(+2.33%) |
May 02, 2006 | 17.34 | 17.53 | 17.34 | 17.49 | 2,350 | +0.10(+0.55%) |
May 01, 2006 | 17.42 | 17.53 | 17.40 | 17.40 | 4,113 | +0.04(+0.24%) |
Apr 28, 2006 | 17.52 | 17.53 | 17.36 | 17.36 | 3,379 | -0.16(-0.89%) |
Apr 27, 2006 | 17.36 | 17.52 | 17.36 | 17.51 | 2,497 | +0.05(+0.31%) |
Apr 26, 2006 | 17.39 | 17.49 | 17.39 | 17.46 | 2,938 | +0.07(+0.39%) |
Apr 25, 2006 | 17.22 | 17.39 | 17.02 | 17.39 | 13,370 | +0.17(+0.99%) |
Apr 24, 2006 | 17.46 | 17.46 | 17.22 | 17.22 | 2,938 | -0.17(-0.98%) |
Apr 21, 2006 | 17.25 | 17.39 | 17.25 | 17.39 | 2,644 | +0.05(+0.27%) |
Apr 20, 2006 | 17.52 | 17.53 | 17.34 | 17.34 | 8,374 | -0.18(-1.01%) |
Apr 19, 2006 | 17.34 | 17.52 | 17.34 | 17.52 | 5,583 | +0.24(+1.41%) |
Apr 18, 2006 | 17.42 | 17.50 | 17.28 | 17.28 | 4,848 | -0.18(-1.04%) |
Apr 17, 2006 | 17.46 | 17.51 | 17.39 | 17.46 | 11,460 | +0.03(+0.20%) |
Apr 13, 2006 | 17.36 | 17.46 | 17.29 | 17.42 | 3,820 | +0.07(+0.39%) |
Apr 12, 2006 | 17.39 | 17.39 | 17.29 | 17.36 | 1,910 | -0.01(-0.04%) |
Apr 11, 2006 | 17.35 | 17.39 | 17.35 | 17.36 | 5,142 | +0.01(+0.04%) |
Apr 10, 2006 | 17.41 | 17.41 | 17.23 | 17.36 | 5,877 | -0.06(-0.35%) |
Apr 07, 2006 | 17.32 | 17.42 | 17.32 | 17.42 | 3,085 | +0.06(+0.35%) |
Apr 06, 2006 | 17.32 | 17.36 | 17.32 | 17.36 | 1,322 | +0.03(+0.20%) |
Apr 05, 2006 | 17.32 | 17.36 | 17.18 | 17.32 | 8,374 | +0.07(+0.39%) |
Apr 04, 2006 | 17.25 | 17.31 | 17.15 | 17.25 | 7,052 | +0.07(+0.40%) |
Apr 03, 2006 | 17.40 | 17.40 | 17.19 | 17.19 | 8,521 | -0.21(-1.21%) |
Mar 31, 2006 | 17.36 | 17.40 | 17.29 | 17.40 | 9,990 | +0.04(+0.24%) |
Mar 30, 2006 | 17.29 | 17.36 | 17.29 | 17.36 | 4,848 | +0.03(+0.20%) |
Mar 29, 2006 | 17.15 | 17.32 | 17.15 | 17.32 | 8,668 | +0.17(+0.99%) |
Mar 28, 2006 | 17.26 | 17.26 | 17.10 | 17.15 | 6,758 | -0.11(-0.63%) |
Mar 27, 2006 | 17.32 | 17.39 | 17.25 | 17.26 | 3,673 | -0.10(-0.55%) |
Mar 24, 2006 | 17.40 | 17.44 | 17.36 | 17.36 | 12,929 | -0.15(-0.86%) |
Mar 23, 2006 | 17.66 | 17.66 | 17.38 | 17.51 | 6,758 | -0.16(-0.89%) |
Mar 22, 2006 | 17.42 | 17.66 | 17.36 | 17.66 | 7,199 | +0.24(+1.37%) |
Mar 21, 2006 | 17.77 | 17.77 | 17.36 | 17.42 | 17,777 | -0.35(-1.95%) |
Mar 20, 2006 | 18.02 | 18.02 | 17.63 | 17.77 | 14,839 | -0.61(-3.30%) |
Mar 17, 2006 | 18.38 | 18.38 | 18.34 | 18.38 | 15,867 | +0.00(+0.00%) |
Mar 16, 2006 | 18.44 | 18.44 | 18.27 | 18.38 | 8,815 | -0.07(-0.37%) |
Mar 15, 2006 | 18.57 | 18.66 | 18.41 | 18.44 | 12,341 | -0.03(-0.18%) |
Mar 14, 2006 | 18.41 | 18.48 | 18.10 | 18.48 | 11,166 | +0.14(+0.74%) |
Mar 13, 2006 | 18.27 | 18.58 | 18.27 | 18.34 | 21,744 | +0.20(+1.13%) |
Mar 10, 2006 | 17.83 | 18.14 | 17.82 | 18.14 | 18,512 | +0.31(+1.76%) |
Mar 09, 2006 | 17.70 | 17.83 | 17.70 | 17.83 | 2,938 | +0.16(+0.92%) |
Mar 08, 2006 | 17.83 | 17.83 | 17.66 | 17.66 | 7,640 | -0.10(-0.57%) |
Mar 07, 2006 | 17.56 | 17.76 | 17.56 | 17.76 | 3,526 | +0.07(+0.38%) |
Mar 06, 2006 | 17.70 | 17.70 | 17.59 | 17.70 | 3,379 | +0.07(+0.39%) |
Mar 03, 2006 | 17.36 | 17.73 | 17.32 | 17.63 | 8,227 | +0.00(+0.00%) |
Mar 02, 2006 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |