Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.40 | 18.50 | 18.15 | 18.40 | 102,168 | -0.10(-0.54%) |
May 30, 2006 | 18.50 | 18.65 | 18.15 | 18.50 | 120,875 | +0.05(+0.27%) |
May 26, 2006 | 18.45 | 18.50 | 18.00 | 18.45 | 180,005 | -0.05(-0.27%) |
May 25, 2006 | 18.50 | 18.50 | 18.00 | 18.50 | 148,336 | +0.25(+1.37%) |
May 24, 2006 | 18.25 | 18.25 | 17.90 | 18.25 | 165,175 | -0.05(-0.27%) |
May 23, 2006 | 18.30 | 18.55 | 18.05 | 18.30 | 205,086 | +0.05(+0.27%) |
May 22, 2006 | 18.25 | 18.45 | 18.05 | 18.25 | 126,317 | -0.20(-1.08%) |
May 19, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 198,901 | +0.05(+0.27%) |
May 18, 2006 | 18.40 | 18.40 | 18.00 | 18.40 | 120,071 | +0.25(+1.38%) |
May 17, 2006 | 18.00 | 18.65 | 18.00 | 18.15 | 118,914 | +0.15(+0.83%) |
May 16, 2006 | 18.00 | 18.50 | 18.00 | 18.00 | 350,684 | -0.10(-0.55%) |
May 15, 2006 | 18.10 | 18.25 | 18.05 | 18.10 | 79,943 | -0.15(-0.82%) |
May 12, 2006 | 18.25 | 18.55 | 18.05 | 18.25 | 276,039 | -0.15(-0.82%) |
May 11, 2006 | 18.40 | 18.65 | 18.25 | 18.40 | 91,385 | +0.20(+1.10%) |
May 10, 2006 | 18.20 | 18.33 | 18.00 | 18.20 | 90,830 | -0.10(-0.55%) |
May 09, 2006 | 18.30 | 18.30 | 17.85 | 18.30 | 138,540 | +0.20(+1.10%) |
May 08, 2006 | 18.10 | 18.10 | 17.85 | 18.10 | 100,711 | -0.05(-0.28%) |
May 05, 2006 | 18.15 | 18.20 | 17.80 | 18.15 | 99,102 | +0.20(+1.11%) |
May 04, 2006 | 17.95 | 17.98 | 17.60 | 17.95 | 122,606 | +0.15(+0.84%) |
May 03, 2006 | 17.80 | 17.90 | 17.45 | 17.80 | 1,126,752 | -0.33(-1.82%) |
May 02, 2006 | 18.13 | 18.20 | 17.70 | 18.13 | 166,817 | +0.33(+1.85%) |
May 01, 2006 | 17.80 | 18.05 | 17.75 | 17.80 | 91,409 | -0.05(-0.28%) |
Apr 28, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.50(+2.88%) |
Apr 27, 2006 | 17.35 | 17.85 | 17.25 | 17.35 | 84,316 | -0.25(-1.42%) |
Apr 26, 2006 | 17.60 | 17.75 | 17.00 | 17.60 | 109,715 | -0.20(-1.12%) |
Apr 25, 2006 | 17.80 | 17.72 | 17.40 | 17.80 | 138,927 | +0.00(+0.00%) |
Apr 24, 2006 | 17.80 | 18.10 | 17.65 | 17.80 | 193,807 | +0.00(+0.00%) |
Apr 21, 2006 | 17.80 | 17.95 | 17.53 | 17.80 | 292,711 | +0.00(+0.00%) |
Apr 20, 2006 | 17.95 | 18.00 | 17.50 | 17.80 | 93,931 | -0.15(-0.84%) |
Apr 19, 2006 | 17.70 | 18.15 | 17.60 | 17.95 | 242,588 | +0.25(+1.41%) |
Apr 18, 2006 | 17.70 | 17.90 | 17.35 | 17.70 | 223,267 | -0.20(-1.12%) |
Apr 17, 2006 | 17.90 | 17.90 | 17.40 | 17.90 | 85,742 | +0.20(+1.13%) |
Apr 13, 2006 | 17.55 | 17.75 | 17.40 | 17.70 | 134,083 | +0.15(+0.85%) |
Apr 12, 2006 | 17.30 | 17.55 | 17.30 | 17.55 | 86,375 | +0.25(+1.45%) |
Apr 11, 2006 | 17.30 | 17.48 | 17.05 | 17.30 | 103,142 | -0.20(-1.14%) |
Apr 10, 2006 | 17.50 | 17.50 | 17.10 | 17.50 | 106,628 | +0.30(+1.74%) |
Apr 07, 2006 | 17.20 | 17.40 | 16.95 | 17.20 | 185,851 | +0.00(+0.00%) |
Apr 06, 2006 | 17.20 | 17.55 | 17.10 | 17.20 | 495,791 | -0.20(-1.15%) |
Apr 05, 2006 | 17.40 | 17.65 | 17.39 | 17.40 | 505,293 | -0.20(-1.14%) |
Apr 04, 2006 | 17.60 | 17.60 | 17.35 | 17.60 | 326,616 | +0.15(+0.86%) |
Apr 03, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 17.45 | 17.70 | 17.40 | 17.45 | 99,513 | -0.30(-1.69%) |
Mar 30, 2006 | 17.75 | 17.95 | 17.60 | 17.75 | 132,414 | +0.05(+0.28%) |
Mar 29, 2006 | 17.70 | 17.85 | 17.50 | 17.70 | 148,323 | -0.05(-0.28%) |
Mar 28, 2006 | 18.10 | 18.20 | 17.70 | 17.75 | 142,633 | -0.35(-1.93%) |
Mar 27, 2006 | 18.10 | 18.25 | 17.75 | 18.10 | 119,040 | -0.04(-0.22%) |
Mar 24, 2006 | 17.30 | 18.30 | 17.85 | 18.14 | 119,340 | +0.29(+1.62%) |
Mar 21, 2006 | 17.85 | 17.85 | 17.50 | 17.85 | 130,451 | +0.05(+0.28%) |
Mar 20, 2006 | 17.80 | 17.85 | 17.45 | 17.80 | 114,463 | +0.30(+1.71%) |
Mar 17, 2006 | 17.50 | 17.70 | 17.40 | 17.50 | 123,154 | -0.18(-1.02%) |
Mar 16, 2006 | 17.68 | 17.80 | 17.45 | 17.68 | 269,484 | +0.13(+0.74%) |
Mar 15, 2006 | 17.70 | 17.72 | 17.40 | 17.55 | 100,973 | -0.15(-0.85%) |
Mar 14, 2006 | 17.50 | 17.79 | 17.50 | 17.70 | 109,335 | +0.20(+1.14%) |
Mar 13, 2006 | 17.50 | 17.70 | 17.35 | 17.50 | 193,896 | -0.10(-0.57%) |
Mar 10, 2006 | 17.60 | 17.80 | 17.19 | 17.60 | 138,646 | +0.30(+1.73%) |
Mar 09, 2006 | 17.30 | 17.55 | 17.05 | 17.30 | 276,149 | -0.20(-1.14%) |
Mar 08, 2006 | 17.50 | 18.75 | 17.40 | 17.50 | 102,256 | -0.40(-2.23%) |
Mar 07, 2006 | 17.90 | 17.90 | 17.55 | 17.90 | 102,709 | -0.45(-2.45%) |
Mar 06, 2006 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 18.35 | 18.36 | 17.90 | 18.35 | 183,126 | +0.45(+2.51%) |
Mar 02, 2006 | 17.90 | 18.00 | 17.65 | 17.90 | 145,399 | -0.30(-1.65%) |