Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.60 | 17.87 | 17.54 | 17.82 | 73,264 | +0.34(+1.93%) |
May 30, 2006 | 18.10 | 18.10 | 17.48 | 17.48 | 39,502 | -0.71(-3.88%) |
May 26, 2006 | 18.66 | 18.86 | 18.17 | 18.19 | 305,205 | -0.23(-1.22%) |
May 25, 2006 | 18.14 | 18.41 | 18.05 | 18.41 | 42,088 | +0.52(+2.90%) |
May 24, 2006 | 17.63 | 18.03 | 17.63 | 17.90 | 52,647 | +0.26(+1.45%) |
May 23, 2006 | 18.26 | 18.27 | 17.64 | 17.64 | 38,742 | -0.50(-2.73%) |
May 22, 2006 | 17.98 | 18.29 | 17.66 | 18.14 | 32,689 | +0.02(+0.12%) |
May 19, 2006 | 17.66 | 18.20 | 17.66 | 18.11 | 85,097 | +0.43(+2.42%) |
May 18, 2006 | 17.75 | 17.94 | 17.66 | 17.69 | 37,309 | +0.02(+0.13%) |
May 17, 2006 | 17.43 | 17.82 | 17.31 | 17.66 | 35,930 | +0.06(+0.34%) |
May 16, 2006 | 17.74 | 17.82 | 17.30 | 17.60 | 54,286 | -0.06(-0.34%) |
May 15, 2006 | 17.65 | 17.90 | 17.45 | 17.66 | 32,113 | -0.10(-0.55%) |
May 12, 2006 | 18.19 | 18.21 | 17.76 | 17.76 | 43,553 | -0.48(-2.62%) |
May 11, 2006 | 18.81 | 18.87 | 18.19 | 18.24 | 39,406 | -0.61(-3.21%) |
May 10, 2006 | 18.89 | 19.04 | 18.77 | 18.84 | 72,171 | -0.09(-0.48%) |
May 09, 2006 | 19.15 | 19.22 | 18.91 | 18.93 | 45,252 | -0.21(-1.10%) |
May 08, 2006 | 19.20 | 19.32 | 19.12 | 19.14 | 88,737 | -0.14(-0.74%) |
May 05, 2006 | 18.94 | 19.32 | 18.85 | 19.29 | 39,430 | +0.44(+2.31%) |
May 04, 2006 | 18.75 | 18.93 | 18.66 | 18.85 | 27,556 | +0.08(+0.40%) |
May 03, 2006 | 18.75 | 18.87 | 18.60 | 18.78 | 34,799 | +0.02(+0.12%) |
May 02, 2006 | 18.43 | 18.75 | 18.38 | 18.75 | 44,052 | +0.32(+1.75%) |
May 01, 2006 | 18.57 | 18.84 | 18.42 | 18.43 | 35,532 | -0.30(-1.60%) |
Apr 28, 2006 | 18.60 | 18.78 | 18.60 | 18.73 | 29,003 | +0.03(+0.16%) |
Apr 27, 2006 | 18.77 | 19.13 | 18.59 | 18.70 | 54,955 | -0.15(-0.80%) |
Apr 26, 2006 | 18.69 | 18.96 | 18.69 | 18.85 | 15,028 | +0.11(+0.56%) |
Apr 25, 2006 | 18.95 | 18.96 | 18.60 | 18.75 | 66,198 | -0.23(-1.23%) |
Apr 24, 2006 | 19.30 | 19.32 | 18.98 | 18.98 | 104,164 | -0.41(-2.13%) |
Apr 21, 2006 | 19.61 | 19.61 | 19.22 | 19.39 | 88,434 | -0.08(-0.42%) |
Apr 20, 2006 | 19.40 | 19.54 | 19.21 | 19.47 | 56,418 | -0.06(-0.31%) |
Apr 19, 2006 | 19.35 | 19.54 | 19.21 | 19.53 | 53,576 | +0.18(+0.93%) |
Apr 18, 2006 | 19.17 | 19.35 | 19.00 | 19.35 | 41,862 | +0.18(+0.94%) |
Apr 17, 2006 | 18.93 | 19.18 | 18.87 | 19.17 | 47,623 | +0.15(+0.79%) |
Apr 13, 2006 | 19.03 | 19.17 | 18.84 | 19.02 | 16,534 | -0.01(-0.04%) |
Apr 12, 2006 | 18.76 | 19.24 | 18.77 | 19.03 | 65,672 | +0.27(+1.44%) |
Apr 11, 2006 | 19.32 | 19.35 | 18.75 | 18.76 | 35,456 | -0.57(-2.95%) |
Apr 10, 2006 | 19.20 | 19.39 | 19.17 | 19.33 | 58,105 | +0.13(+0.67%) |
Apr 07, 2006 | 19.43 | 19.52 | 19.17 | 19.20 | 50,381 | -0.18(-0.93%) |
Apr 06, 2006 | 19.35 | 19.45 | 19.27 | 19.38 | 69,829 | -0.05(-0.27%) |
Apr 05, 2006 | 19.35 | 19.51 | 19.28 | 19.44 | 48,318 | -0.05(-0.23%) |
Apr 04, 2006 | 19.22 | 19.53 | 19.18 | 19.48 | 104,043 | +0.16(+0.82%) |
Apr 03, 2006 | 19.92 | 19.92 | 19.23 | 19.32 | 44,244 | -0.61(-3.05%) |
Mar 31, 2006 | 19.16 | 19.93 | 19.16 | 19.93 | 73,917 | +0.58(+2.99%) |
Mar 30, 2006 | 19.55 | 19.55 | 19.19 | 19.35 | 24,537 | -0.26(-1.34%) |
Mar 29, 2006 | 19.15 | 19.81 | 18.99 | 19.62 | 114,523 | +0.44(+2.31%) |
Mar 28, 2006 | 19.32 | 19.32 | 19.07 | 19.17 | 30,133 | -0.14(-0.74%) |
Mar 27, 2006 | 19.35 | 19.39 | 19.05 | 19.32 | 59,816 | +0.00(+0.00%) |
Mar 24, 2006 | 18.98 | 19.39 | 18.93 | 19.32 | 69,099 | +0.29(+1.54%) |
Mar 23, 2006 | 18.78 | 19.08 | 18.75 | 19.02 | 20,622 | +0.19(+1.00%) |
Mar 22, 2006 | 18.79 | 18.98 | 18.63 | 18.84 | 49,359 | +0.21(+1.13%) |
Mar 21, 2006 | 18.94 | 19.03 | 18.54 | 18.63 | 134,418 | -0.38(-2.02%) |
Mar 20, 2006 | 19.06 | 19.07 | 18.81 | 19.01 | 42,272 | +0.06(+0.32%) |
Mar 17, 2006 | 19.20 | 19.24 | 18.95 | 18.95 | 193,169 | -0.17(-0.90%) |
Mar 16, 2006 | 19.11 | 19.26 | 18.99 | 19.12 | 29,252 | +0.00(+0.00%) |
Mar 15, 2006 | 19.17 | 19.17 | 18.90 | 19.12 | 30,435 | -0.01(-0.08%) |
Mar 14, 2006 | 18.99 | 19.17 | 18.72 | 19.14 | 37,722 | +0.15(+0.79%) |
Mar 13, 2006 | 19.16 | 19.24 | 18.91 | 18.99 | 22,035 | -0.18(-0.94%) |
Mar 10, 2006 | 18.87 | 19.22 | 18.75 | 19.17 | 28,892 | +0.39(+2.08%) |
Mar 09, 2006 | 19.12 | 19.19 | 18.75 | 18.78 | 50,722 | -0.38(-1.96%) |
Mar 08, 2006 | 18.82 | 19.20 | 18.75 | 19.15 | 45,115 | +0.32(+1.72%) |
Mar 07, 2006 | 18.79 | 18.95 | 18.79 | 18.83 | 39,735 | -0.01(-0.04%) |
Mar 06, 2006 | 18.96 | 19.03 | 18.83 | 18.84 | 28,044 | -0.18(-0.95%) |
Mar 03, 2006 | 18.90 | 19.41 | 18.90 | 19.02 | 29,900 | -0.06(-0.32%) |
Mar 02, 2006 | 19.54 | 19.56 | 18.99 | 19.08 | 35,186 | -0.53(-2.68%) |