Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.95 | 18.15 | 17.75 | 17.95 | 193,576 | +0.10(+0.56%) |
May 30, 2006 | 17.85 | 17.90 | 17.70 | 17.85 | 10,277 | -0.55(-2.99%) |
May 26, 2006 | 18.40 | 18.40 | 17.90 | 18.40 | 30,641 | +0.40(+2.22%) |
May 25, 2006 | 18.00 | 18.10 | 17.85 | 18.00 | 34,682 | +0.30(+1.69%) |
May 24, 2006 | 17.70 | 17.90 | 17.55 | 17.70 | 29,949 | -0.45(-2.48%) |
May 23, 2006 | 18.15 | 18.25 | 17.85 | 18.15 | 54,299 | +0.55(+3.12%) |
May 22, 2006 | 17.60 | 17.65 | 17.30 | 17.60 | 6,237 | +0.10(+0.57%) |
May 19, 2006 | 17.50 | 17.50 | 17.25 | 17.50 | 36,639 | -0.30(-1.69%) |
May 18, 2006 | 17.80 | 17.85 | 17.55 | 17.80 | 24,302 | +0.55(+3.19%) |
May 17, 2006 | 18.05 | 17.85 | 17.05 | 17.25 | 29,911 | -0.80(-4.43%) |
May 16, 2006 | 18.05 | 18.15 | 17.85 | 18.05 | 23,286 | +0.25(+1.40%) |
May 15, 2006 | 17.80 | 18.05 | 17.80 | 17.80 | 28,687 | -0.35(-1.93%) |
May 12, 2006 | 18.15 | 18.40 | 18.15 | 18.15 | 52,583 | -0.40(-2.16%) |
May 11, 2006 | 18.55 | 18.67 | 18.35 | 18.55 | 49,667 | -0.15(-0.80%) |
May 10, 2006 | 18.70 | 19.05 | 18.55 | 18.70 | 24,875 | +0.05(+0.27%) |
May 09, 2006 | 18.65 | 18.90 | 18.50 | 18.65 | 60,374 | -0.20(-1.06%) |
May 08, 2006 | 18.85 | 19.10 | 18.80 | 18.85 | 27,320 | +0.05(+0.27%) |
May 05, 2006 | 18.80 | 18.90 | 18.65 | 18.80 | 49,069 | -0.35(-1.83%) |
May 04, 2006 | 19.15 | 19.15 | 18.85 | 19.15 | 32,185 | +0.50(+2.68%) |
May 03, 2006 | 18.65 | 18.80 | 18.50 | 18.65 | 103,519 | -0.20(-1.06%) |
May 02, 2006 | 18.85 | 18.85 | 18.60 | 18.85 | 21,176 | +0.40(+2.17%) |
May 01, 2006 | 18.45 | 18.70 | 18.45 | 18.45 | 18,472 | +0.00(+0.00%) |
Apr 28, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.05(-0.27%) |
Apr 27, 2006 | 18.50 | 18.75 | 18.20 | 18.50 | 23,723 | +0.05(+0.27%) |
Apr 26, 2006 | 18.45 | 18.65 | 18.35 | 18.45 | 28,584 | +0.35(+1.93%) |
Apr 25, 2006 | 18.10 | 18.50 | 18.20 | 18.10 | 21,683 | +0.00(+0.00%) |
Apr 24, 2006 | 18.10 | 18.30 | 18.00 | 18.10 | 20,989 | +0.00(+0.00%) |
Apr 21, 2006 | 18.10 | 18.35 | 18.10 | 18.10 | 22,876 | +0.00(+0.00%) |
Apr 20, 2006 | 18.20 | 18.10 | 17.70 | 18.10 | 18,066 | -0.10(-0.55%) |
Apr 19, 2006 | 17.60 | 18.25 | 17.85 | 18.20 | 41,283 | +0.60(+3.41%) |
Apr 18, 2006 | 17.60 | 17.90 | 17.50 | 17.60 | 35,896 | -0.25(-1.40%) |
Apr 17, 2006 | 17.85 | 18.00 | 17.50 | 17.85 | 65,377 | +0.15(+0.85%) |
Apr 13, 2006 | 17.15 | 17.70 | 17.20 | 17.70 | 32,704 | +0.55(+3.21%) |
Apr 12, 2006 | 17.30 | 17.35 | 17.10 | 17.15 | 18,131 | -0.15(-0.87%) |
Apr 11, 2006 | 17.30 | 17.45 | 17.10 | 17.30 | 22,197 | +0.15(+0.87%) |
Apr 10, 2006 | 17.15 | 17.30 | 17.10 | 17.15 | 23,462 | +0.00(+0.00%) |
Apr 07, 2006 | 17.15 | 17.65 | 17.15 | 17.15 | 13,154 | -0.50(-2.83%) |
Apr 06, 2006 | 17.65 | 17.75 | 17.55 | 17.65 | 29,101 | -0.25(-1.40%) |
Apr 05, 2006 | 17.90 | 17.90 | 17.60 | 17.90 | 19,933 | +0.05(+0.28%) |
Apr 04, 2006 | 17.85 | 17.95 | 17.60 | 17.85 | 44,044 | +0.25(+1.42%) |
Apr 03, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 17.60 | 17.75 | 17.50 | 17.60 | 26,343 | -0.35(-1.95%) |
Mar 30, 2006 | 17.95 | 17.95 | 17.75 | 17.95 | 28,083 | +0.35(+1.99%) |
Mar 29, 2006 | 17.60 | 17.65 | 17.30 | 17.60 | 46,892 | +0.05(+0.28%) |
Mar 28, 2006 | 17.30 | 17.60 | 17.35 | 17.55 | 72,533 | +0.25(+1.45%) |
Mar 27, 2006 | 17.30 | 17.60 | 17.20 | 17.30 | 53,580 | -0.30(-1.70%) |
Mar 24, 2006 | 17.80 | 17.70 | 17.35 | 17.60 | 60,885 | -0.20(-1.12%) |
Mar 21, 2006 | 17.80 | 18.00 | 17.65 | 17.80 | 33,324 | -0.15(-0.84%) |
Mar 20, 2006 | 17.95 | 18.25 | 17.95 | 17.95 | 17,569 | -0.05(-0.28%) |
Mar 17, 2006 | 18.00 | 18.35 | 18.00 | 18.00 | 53,708 | +0.00(+0.00%) |
Mar 16, 2006 | 18.00 | 18.30 | 18.00 | 18.00 | 29,003 | -0.10(-0.55%) |
Mar 15, 2006 | 18.20 | 18.15 | 17.85 | 18.10 | 18,561 | -0.10(-0.55%) |
Mar 14, 2006 | 17.80 | 18.20 | 17.85 | 18.20 | 34,149 | +0.40(+2.25%) |
Mar 13, 2006 | 17.80 | 18.05 | 17.75 | 17.80 | 55,185 | -0.25(-1.39%) |
Mar 10, 2006 | 18.05 | 18.05 | 17.68 | 18.05 | 88,438 | +0.45(+2.56%) |
Mar 09, 2006 | 17.60 | 17.85 | 17.55 | 17.60 | 43,555 | -0.25(-1.40%) |
Mar 08, 2006 | 17.85 | 17.85 | 17.55 | 17.85 | 52,002 | +0.05(+0.28%) |
Mar 07, 2006 | 17.80 | 17.95 | 17.75 | 17.80 | 20,250 | -0.25(-1.39%) |
Mar 06, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 18.05 | 18.05 | 17.70 | 18.05 | 38,864 | +0.15(+0.84%) |
Mar 02, 2006 | 17.90 | 17.90 | 17.65 | 17.90 | 26,435 | +0.10(+0.56%) |