Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.18 | 18.31 | 17.96 | 18.07 | 1,362,867 | +0.00(+0.02%) |
May 30, 2006 | 18.43 | 18.49 | 18.05 | 18.07 | 868,351 | -0.44(-2.35%) |
May 26, 2006 | 18.43 | 18.60 | 18.34 | 18.51 | 563,129 | +0.07(+0.36%) |
May 25, 2006 | 18.75 | 18.76 | 18.38 | 18.44 | 1,040,810 | -0.16(-0.89%) |
May 24, 2006 | 18.39 | 18.63 | 18.29 | 18.60 | 1,413,215 | +0.22(+1.17%) |
May 23, 2006 | 18.31 | 18.64 | 18.20 | 18.39 | 1,778,823 | +0.14(+0.75%) |
May 22, 2006 | 18.14 | 18.40 | 18.13 | 18.25 | 911,755 | -0.04(-0.21%) |
May 19, 2006 | 18.63 | 18.63 | 18.14 | 18.29 | 1,880,308 | -0.30(-1.60%) |
May 18, 2006 | 18.91 | 19.02 | 18.39 | 18.59 | 4,136,168 | -0.63(-3.29%) |
May 17, 2006 | 18.98 | 19.44 | 18.90 | 19.22 | 2,654,608 | +0.24(+1.24%) |
May 16, 2006 | 18.63 | 19.02 | 18.57 | 18.98 | 1,507,159 | +0.39(+2.09%) |
May 15, 2006 | 18.31 | 18.64 | 18.20 | 18.60 | 1,321,126 | +0.24(+1.30%) |
May 12, 2006 | 18.49 | 18.56 | 18.31 | 18.36 | 521,701 | -0.11(-0.62%) |
May 11, 2006 | 18.53 | 18.63 | 18.47 | 18.47 | 683,604 | -0.10(-0.53%) |
May 10, 2006 | 18.55 | 18.65 | 18.53 | 18.57 | 606,499 | -0.06(-0.32%) |
May 09, 2006 | 18.71 | 18.76 | 18.55 | 18.63 | 667,036 | -0.11(-0.56%) |
May 08, 2006 | 18.53 | 18.76 | 18.47 | 18.73 | 841,497 | +0.24(+1.27%) |
May 05, 2006 | 18.37 | 18.54 | 18.30 | 18.50 | 1,151,674 | +0.18(+0.98%) |
May 04, 2006 | 18.10 | 18.39 | 18.05 | 18.32 | 676,530 | +0.27(+1.52%) |
May 03, 2006 | 18.31 | 18.37 | 17.95 | 18.04 | 796,018 | -0.34(-1.86%) |
May 02, 2006 | 18.23 | 18.41 | 18.14 | 18.38 | 656,956 | +0.19(+1.06%) |
May 01, 2006 | 18.33 | 18.40 | 18.15 | 18.19 | 831,045 | -0.09(-0.49%) |
Apr 28, 2006 | 18.41 | 18.48 | 18.15 | 18.28 | 1,002,660 | -0.20(-1.08%) |
Apr 27, 2006 | 18.22 | 18.63 | 17.92 | 18.48 | 1,020,744 | +0.15(+0.81%) |
Apr 26, 2006 | 18.20 | 18.47 | 18.07 | 18.33 | 1,055,447 | +0.20(+1.08%) |
Apr 25, 2006 | 18.29 | 18.31 | 17.92 | 18.14 | 974,125 | -0.24(-1.32%) |
Apr 24, 2006 | 18.16 | 18.47 | 17.91 | 18.38 | 732,785 | +0.25(+1.38%) |
Apr 21, 2006 | 18.39 | 18.44 | 18.00 | 18.13 | 1,003,121 | -0.18(-0.99%) |
Apr 20, 2006 | 18.09 | 18.34 | 18.08 | 18.31 | 851,771 | +0.19(+1.06%) |
Apr 19, 2006 | 18.34 | 18.43 | 18.07 | 18.12 | 792,203 | -0.19(-1.05%) |
Apr 18, 2006 | 17.97 | 18.38 | 17.97 | 18.31 | 468,437 | +0.33(+1.83%) |
Apr 17, 2006 | 18.16 | 18.22 | 17.96 | 17.98 | 552,837 | -0.23(-1.25%) |
Apr 13, 2006 | 18.27 | 18.30 | 18.13 | 18.21 | 641,796 | -0.03(-0.15%) |
Apr 12, 2006 | 18.03 | 18.36 | 18.04 | 18.24 | 719,898 | +0.20(+1.13%) |
Apr 11, 2006 | 18.23 | 18.23 | 17.87 | 18.03 | 834,094 | -0.09(-0.50%) |
Apr 10, 2006 | 18.27 | 18.40 | 18.05 | 18.12 | 786,397 | -0.10(-0.54%) |
Apr 07, 2006 | 18.20 | 18.42 | 18.10 | 18.22 | 537,387 | +0.08(+0.45%) |
Apr 06, 2006 | 18.29 | 18.40 | 18.02 | 18.14 | 968,069 | -0.11(-0.60%) |
Apr 05, 2006 | 18.24 | 18.31 | 18.13 | 18.25 | 607,514 | -0.06(-0.34%) |
Apr 04, 2006 | 18.58 | 18.62 | 18.27 | 18.31 | 1,021,211 | -0.27(-1.46%) |
Apr 03, 2006 | 18.83 | 18.84 | 18.52 | 18.58 | 784,278 | -0.19(-1.00%) |
Mar 31, 2006 | 18.75 | 18.80 | 18.60 | 18.77 | 588,807 | +0.02(+0.08%) |
Mar 30, 2006 | 18.58 | 18.76 | 18.54 | 18.75 | 493,238 | +0.16(+0.84%) |
Mar 29, 2006 | 18.38 | 18.88 | 18.38 | 18.60 | 738,250 | +0.18(+1.00%) |
Mar 28, 2006 | 18.42 | 18.58 | 18.27 | 18.41 | 469,485 | -0.02(-0.13%) |
Mar 27, 2006 | 18.44 | 18.46 | 18.28 | 18.44 | 497,265 | +0.07(+0.36%) |
Mar 24, 2006 | 18.83 | 18.93 | 18.35 | 18.37 | 1,192,484 | -0.51(-2.68%) |
Mar 23, 2006 | 19.21 | 19.22 | 18.69 | 18.87 | 1,319,880 | +0.32(+1.71%) |
Mar 22, 2006 | 18.40 | 18.62 | 18.40 | 18.56 | 1,022,040 | +0.04(+0.23%) |
Mar 21, 2006 | 18.61 | 18.84 | 18.47 | 18.51 | 968,643 | -0.19(-1.01%) |
Mar 20, 2006 | 18.57 | 18.82 | 18.44 | 18.70 | 849,909 | +0.17(+0.91%) |
Mar 17, 2006 | 18.52 | 18.59 | 18.43 | 18.53 | 1,080,276 | -0.02(-0.11%) |
Mar 16, 2006 | 18.43 | 18.56 | 18.33 | 18.55 | 802,492 | +0.24(+1.28%) |
Mar 15, 2006 | 18.35 | 18.39 | 18.24 | 18.32 | 1,260,572 | -0.05(-0.30%) |
Mar 14, 2006 | 18.10 | 18.43 | 17.98 | 18.37 | 633,601 | +0.20(+1.08%) |
Mar 13, 2006 | 18.04 | 18.27 | 17.98 | 18.18 | 982,359 | +0.17(+0.96%) |
Mar 10, 2006 | 18.05 | 18.10 | 17.94 | 18.00 | 563,733 | -0.00(-0.02%) |
Mar 09, 2006 | 18.24 | 18.24 | 18.00 | 18.01 | 378,547 | -0.26(-1.42%) |
Mar 08, 2006 | 17.95 | 18.38 | 17.81 | 18.27 | 754,764 | +0.24(+1.33%) |
Mar 07, 2006 | 18.05 | 18.12 | 17.98 | 18.03 | 684,254 | -0.15(-0.80%) |
Mar 06, 2006 | 18.41 | 18.47 | 18.07 | 18.17 | 779,591 | -0.25(-1.36%) |
Mar 03, 2006 | 18.51 | 18.62 | 18.40 | 18.42 | 481,564 | -0.13(-0.70%) |
Mar 02, 2006 | 18.51 | 18.62 | 18.41 | 18.55 | 617,706 | +0.02(+0.13%) |