Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.07 | 18.36 | 18.07 | 18.30 | 242,484 | +0.23(+1.25%) |
May 30, 2006 | 18.37 | 18.37 | 17.99 | 18.07 | 212,435 | -0.39(-2.11%) |
May 26, 2006 | 18.70 | 18.72 | 18.42 | 18.46 | 236,876 | -0.22(-1.18%) |
May 25, 2006 | 18.53 | 18.68 | 18.38 | 18.68 | 161,390 | +0.35(+1.93%) |
May 24, 2006 | 18.15 | 18.41 | 17.95 | 18.33 | 356,294 | +0.17(+0.94%) |
May 23, 2006 | 18.49 | 18.62 | 18.16 | 18.16 | 198,929 | -0.21(-1.16%) |
May 22, 2006 | 18.17 | 18.58 | 18.08 | 18.37 | 449,251 | +0.10(+0.57%) |
May 19, 2006 | 18.14 | 18.42 | 18.09 | 18.27 | 523,413 | +0.05(+0.30%) |
May 18, 2006 | 18.69 | 18.70 | 18.19 | 18.21 | 277,268 | -0.36(-1.94%) |
May 17, 2006 | 18.72 | 18.90 | 18.56 | 18.57 | 308,399 | -0.35(-1.87%) |
May 16, 2006 | 18.87 | 19.02 | 18.81 | 18.92 | 115,919 | +0.13(+0.68%) |
May 15, 2006 | 18.37 | 18.89 | 18.32 | 18.80 | 161,747 | +0.30(+1.61%) |
May 12, 2006 | 18.64 | 18.78 | 18.49 | 18.50 | 230,931 | -0.18(-0.98%) |
May 11, 2006 | 19.14 | 19.20 | 18.67 | 18.68 | 202,800 | -0.51(-2.67%) |
May 10, 2006 | 19.20 | 19.28 | 19.04 | 19.19 | 107,317 | +0.01(+0.03%) |
May 09, 2006 | 19.30 | 19.33 | 19.13 | 19.19 | 95,983 | -0.18(-0.91%) |
May 08, 2006 | 19.39 | 19.48 | 19.25 | 19.36 | 124,886 | -0.05(-0.25%) |
May 05, 2006 | 19.42 | 19.59 | 19.30 | 19.41 | 155,166 | +0.05(+0.25%) |
May 04, 2006 | 19.16 | 19.39 | 19.16 | 19.36 | 87,521 | +0.15(+0.76%) |
May 03, 2006 | 19.08 | 19.39 | 19.03 | 19.22 | 169,269 | +0.03(+0.16%) |
May 02, 2006 | 18.85 | 19.20 | 18.85 | 19.19 | 125,155 | +0.33(+1.75%) |
May 01, 2006 | 19.19 | 19.26 | 18.84 | 18.86 | 152,271 | -0.29(-1.53%) |
Apr 28, 2006 | 18.84 | 19.15 | 18.72 | 19.15 | 174,527 | +0.20(+1.06%) |
Apr 27, 2006 | 18.81 | 19.28 | 18.57 | 18.95 | 185,435 | +0.03(+0.16%) |
Apr 26, 2006 | 18.80 | 18.97 | 18.72 | 18.92 | 192,207 | +0.17(+0.91%) |
Apr 25, 2006 | 18.61 | 18.80 | 18.54 | 18.75 | 210,579 | +0.13(+0.69%) |
Apr 24, 2006 | 18.96 | 19.08 | 18.53 | 18.62 | 193,337 | -0.44(-2.30%) |
Apr 21, 2006 | 19.33 | 19.44 | 18.89 | 19.06 | 198,340 | -0.16(-0.82%) |
Apr 20, 2006 | 19.56 | 19.56 | 19.11 | 19.22 | 157,333 | -0.29(-1.50%) |
Apr 19, 2006 | 19.61 | 19.66 | 19.24 | 19.51 | 200,148 | -0.05(-0.25%) |
Apr 18, 2006 | 19.02 | 19.58 | 18.98 | 19.56 | 177,071 | +0.54(+2.82%) |
Apr 17, 2006 | 19.20 | 19.28 | 18.75 | 19.02 | 165,777 | -0.26(-1.33%) |
Apr 13, 2006 | 19.17 | 19.34 | 19.11 | 19.28 | 130,978 | +0.04(+0.19%) |
Apr 12, 2006 | 19.09 | 19.24 | 18.99 | 19.24 | 163,663 | +0.15(+0.80%) |
Apr 11, 2006 | 19.34 | 19.36 | 19.01 | 19.09 | 168,710 | -0.12(-0.60%) |
Apr 10, 2006 | 19.20 | 19.28 | 19.06 | 19.20 | 144,639 | +0.00(+0.00%) |
Apr 07, 2006 | 19.42 | 19.51 | 19.17 | 19.20 | 186,988 | -0.18(-0.94%) |
Apr 06, 2006 | 19.17 | 19.40 | 18.99 | 19.39 | 171,576 | +0.15(+0.79%) |
Apr 05, 2006 | 19.20 | 19.32 | 19.20 | 19.23 | 169,926 | -0.06(-0.32%) |
Apr 04, 2006 | 19.23 | 19.49 | 19.20 | 19.30 | 135,903 | +0.08(+0.41%) |
Apr 03, 2006 | 19.30 | 19.42 | 19.14 | 19.22 | 119,446 | -0.07(-0.38%) |
Mar 31, 2006 | 19.30 | 19.34 | 19.11 | 19.29 | 202,028 | +0.09(+0.44%) |
Mar 30, 2006 | 19.49 | 19.49 | 19.11 | 19.20 | 342,944 | -0.30(-1.56%) |
Mar 29, 2006 | 19.35 | 19.51 | 19.20 | 19.51 | 144,189 | +0.31(+1.62%) |
Mar 28, 2006 | 19.16 | 19.28 | 18.97 | 19.20 | 170,201 | -0.02(-0.13%) |
Mar 27, 2006 | 19.26 | 19.31 | 19.05 | 19.22 | 200,056 | -0.13(-0.66%) |
Mar 24, 2006 | 19.25 | 19.35 | 19.20 | 19.35 | 200,407 | +0.14(+0.73%) |
Mar 23, 2006 | 19.03 | 19.23 | 18.95 | 19.21 | 166,489 | +0.13(+0.67%) |
Mar 22, 2006 | 18.87 | 19.19 | 18.73 | 19.08 | 206,184 | +0.26(+1.36%) |
Mar 21, 2006 | 19.05 | 19.28 | 18.83 | 18.83 | 245,017 | -0.30(-1.56%) |
Mar 20, 2006 | 19.05 | 19.23 | 18.99 | 19.12 | 212,281 | +0.01(+0.03%) |
Mar 17, 2006 | 18.90 | 19.13 | 18.75 | 19.12 | 761,120 | +0.26(+1.36%) |
Mar 16, 2006 | 18.84 | 18.90 | 18.77 | 18.86 | 226,329 | +0.02(+0.13%) |
Mar 15, 2006 | 18.87 | 18.90 | 18.71 | 18.84 | 143,058 | +0.06(+0.32%) |
Mar 14, 2006 | 18.72 | 18.81 | 18.36 | 18.78 | 179,085 | +0.09(+0.46%) |
Mar 13, 2006 | 18.59 | 18.70 | 18.51 | 18.69 | 225,392 | +0.10(+0.52%) |
Mar 10, 2006 | 18.41 | 18.66 | 18.34 | 18.59 | 159,292 | +0.26(+1.40%) |
Mar 09, 2006 | 18.46 | 18.55 | 18.25 | 18.34 | 105,436 | -0.07(-0.40%) |
Mar 08, 2006 | 18.31 | 18.56 | 18.31 | 18.41 | 187,078 | -0.01(-0.07%) |
Mar 07, 2006 | 18.49 | 18.49 | 18.36 | 18.42 | 147,524 | +0.01(+0.03%) |
Mar 06, 2006 | 18.39 | 18.59 | 18.28 | 18.42 | 196,529 | -0.02(-0.13%) |
Mar 03, 2006 | 18.35 | 18.59 | 18.28 | 18.44 | 209,852 | -0.04(-0.23%) |
Mar 02, 2006 | 18.42 | 18.52 | 18.39 | 18.48 | 376,947 | +0.00(+0.00%) |