Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.01 | 19.20 | 18.79 | 19.18 | 276,745 | +0.23(+1.23%) |
May 30, 2006 | 19.49 | 19.51 | 18.91 | 18.95 | 213,926 | -0.53(-2.72%) |
May 26, 2006 | 19.38 | 19.54 | 19.28 | 19.48 | 96,917 | +0.20(+1.03%) |
May 25, 2006 | 19.36 | 19.42 | 19.05 | 19.28 | 500,292 | -0.01(-0.04%) |
May 24, 2006 | 19.24 | 19.44 | 18.84 | 19.29 | 380,030 | -0.02(-0.11%) |
May 23, 2006 | 19.58 | 19.79 | 19.29 | 19.31 | 214,209 | -0.30(-1.51%) |
May 22, 2006 | 19.90 | 19.97 | 19.39 | 19.61 | 324,850 | -0.30(-1.49%) |
May 19, 2006 | 19.78 | 20.00 | 19.58 | 19.90 | 394,603 | +0.13(+0.64%) |
May 18, 2006 | 19.68 | 19.99 | 19.67 | 19.78 | 471,288 | +0.19(+0.97%) |
May 17, 2006 | 19.26 | 19.65 | 19.20 | 19.59 | 484,304 | +0.25(+1.28%) |
May 16, 2006 | 19.37 | 19.50 | 19.18 | 19.34 | 373,380 | +0.02(+0.11%) |
May 15, 2006 | 19.50 | 19.52 | 19.17 | 19.32 | 286,932 | -0.18(-0.94%) |
May 12, 2006 | 19.69 | 19.69 | 19.42 | 19.50 | 264,860 | -0.19(-0.97%) |
May 11, 2006 | 20.04 | 20.18 | 19.56 | 19.69 | 362,202 | -0.32(-1.59%) |
May 10, 2006 | 19.85 | 20.13 | 19.79 | 20.01 | 922,910 | +0.16(+0.82%) |
May 09, 2006 | 19.70 | 19.87 | 19.55 | 19.85 | 286,649 | +0.20(+1.01%) |
May 08, 2006 | 19.73 | 19.78 | 19.58 | 19.65 | 128,610 | -0.07(-0.36%) |
May 05, 2006 | 19.83 | 19.87 | 19.65 | 19.72 | 224,254 | +0.03(+0.14%) |
May 04, 2006 | 19.87 | 19.98 | 19.51 | 19.69 | 569,762 | -0.14(-0.71%) |
May 03, 2006 | 19.87 | 19.91 | 19.15 | 19.83 | 640,363 | -0.01(-0.04%) |
May 02, 2006 | 19.20 | 19.84 | 19.03 | 19.84 | 235,290 | +0.71(+3.69%) |
May 01, 2006 | 18.93 | 19.53 | 18.88 | 19.13 | 630,459 | +0.28(+1.50%) |
Apr 28, 2006 | 18.95 | 19.18 | 18.85 | 18.85 | 233,309 | -0.10(-0.52%) |
Apr 27, 2006 | 18.58 | 18.96 | 18.58 | 18.95 | 554,481 | +0.37(+2.02%) |
Apr 26, 2006 | 18.52 | 18.74 | 18.37 | 18.57 | 514,158 | +0.08(+0.42%) |
Apr 25, 2006 | 18.39 | 18.55 | 18.38 | 18.50 | 204,022 | +0.08(+0.42%) |
Apr 24, 2006 | 18.78 | 18.84 | 18.42 | 18.42 | 150,682 | -0.35(-1.88%) |
Apr 21, 2006 | 19.05 | 19.05 | 18.74 | 18.77 | 128,044 | -0.16(-0.86%) |
Apr 20, 2006 | 19.08 | 19.08 | 18.73 | 18.93 | 175,442 | -0.15(-0.78%) |
Apr 19, 2006 | 19.01 | 19.22 | 18.89 | 19.08 | 309,853 | +0.14(+0.75%) |
Apr 18, 2006 | 18.43 | 19.01 | 18.35 | 18.94 | 235,856 | +0.52(+2.84%) |
Apr 17, 2006 | 18.38 | 18.45 | 18.26 | 18.42 | 143,324 | +0.04(+0.19%) |
Apr 13, 2006 | 18.13 | 18.40 | 17.95 | 18.38 | 225,244 | +0.25(+1.40%) |
Apr 12, 2006 | 18.33 | 18.34 | 17.98 | 18.13 | 320,747 | -0.27(-1.46%) |
Apr 11, 2006 | 18.37 | 18.63 | 18.34 | 18.40 | 439,878 | +0.10(+0.54%) |
Apr 10, 2006 | 17.74 | 18.30 | 17.70 | 18.30 | 939,888 | +0.69(+3.89%) |
Apr 07, 2006 | 17.32 | 17.67 | 17.17 | 17.61 | 229,348 | +0.35(+2.01%) |
Apr 06, 2006 | 17.49 | 17.59 | 17.08 | 17.27 | 151,955 | -0.22(-1.25%) |
Apr 05, 2006 | 17.48 | 17.65 | 17.39 | 17.49 | 117,715 | +0.04(+0.20%) |
Apr 04, 2006 | 17.20 | 17.60 | 17.13 | 17.45 | 190,863 | +0.17(+0.98%) |
Apr 03, 2006 | 17.56 | 17.67 | 17.20 | 17.28 | 262,455 | -0.28(-1.57%) |
Mar 31, 2006 | 17.41 | 17.56 | 17.32 | 17.56 | 97,483 | +0.11(+0.61%) |
Mar 30, 2006 | 17.42 | 17.58 | 17.34 | 17.45 | 103,142 | -0.14(-0.80%) |
Mar 29, 2006 | 17.34 | 17.63 | 17.15 | 17.59 | 160,444 | +0.33(+1.88%) |
Mar 28, 2006 | 17.57 | 17.61 | 16.96 | 17.27 | 498,594 | -0.35(-1.97%) |
Mar 27, 2006 | 17.67 | 17.72 | 17.53 | 17.61 | 162,708 | -0.04(-0.24%) |
Mar 24, 2006 | 17.32 | 17.66 | 17.30 | 17.66 | 224,678 | +0.38(+2.21%) |
Mar 23, 2006 | 17.34 | 17.39 | 17.20 | 17.27 | 84,466 | -0.13(-0.73%) |
Mar 22, 2006 | 17.19 | 17.42 | 17.10 | 17.40 | 110,500 | +0.21(+1.23%) |
Mar 21, 2006 | 17.61 | 17.73 | 17.17 | 17.19 | 186,760 | -0.48(-2.72%) |
Mar 20, 2006 | 17.84 | 17.84 | 17.50 | 17.67 | 199,636 | -0.17(-0.95%) |
Mar 17, 2006 | 17.58 | 18.04 | 17.49 | 17.84 | 783,829 | +0.43(+2.48%) |
Mar 16, 2006 | 17.42 | 17.63 | 17.23 | 17.41 | 304,052 | +0.00(+0.00%) |
Mar 15, 2006 | 17.01 | 17.49 | 16.94 | 17.41 | 199,636 | +0.45(+2.67%) |
Mar 14, 2006 | 16.92 | 17.17 | 16.84 | 16.96 | 148,276 | -0.03(-0.17%) |
Mar 13, 2006 | 17.22 | 17.32 | 16.97 | 16.98 | 230,055 | -0.24(-1.40%) |
Mar 10, 2006 | 16.69 | 17.22 | 16.69 | 17.22 | 340,131 | +0.54(+3.26%) |
Mar 09, 2006 | 16.45 | 16.69 | 16.41 | 16.68 | 286,083 | +0.29(+1.77%) |
Mar 08, 2006 | 16.34 | 16.46 | 16.26 | 16.39 | 221,990 | +0.05(+0.30%) |
Mar 07, 2006 | 16.64 | 16.64 | 16.32 | 16.34 | 256,371 | -0.28(-1.66%) |
Mar 06, 2006 | 16.01 | 16.73 | 16.01 | 16.62 | 207,983 | -0.06(-0.38%) |
Mar 03, 2006 | 16.80 | 16.83 | 16.66 | 16.68 | 251,844 | -0.16(-0.92%) |
Mar 02, 2006 | 16.97 | 17.03 | 16.67 | 16.84 | 386,255 | -0.12(-0.71%) |