Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.05 | 19.23 | 18.82 | 19.22 | 276,210 | +0.23(+1.23%) |
May 30, 2006 | 19.52 | 19.55 | 18.94 | 18.99 | 213,512 | -0.53(-2.72%) |
May 26, 2006 | 19.42 | 19.57 | 19.32 | 19.52 | 96,730 | +0.20(+1.03%) |
May 25, 2006 | 19.40 | 19.46 | 19.08 | 19.32 | 499,324 | -0.01(-0.04%) |
May 24, 2006 | 19.28 | 19.48 | 18.88 | 19.33 | 379,294 | -0.02(-0.11%) |
May 23, 2006 | 19.62 | 19.83 | 19.33 | 19.35 | 213,794 | -0.30(-1.51%) |
May 22, 2006 | 19.94 | 20.01 | 19.43 | 19.64 | 324,222 | -0.30(-1.49%) |
May 19, 2006 | 19.81 | 20.04 | 19.62 | 19.94 | 393,839 | +0.13(+0.64%) |
May 18, 2006 | 19.72 | 20.03 | 19.71 | 19.81 | 470,376 | +0.19(+0.97%) |
May 17, 2006 | 19.30 | 19.69 | 19.23 | 19.62 | 483,367 | +0.25(+1.28%) |
May 16, 2006 | 19.41 | 19.54 | 19.22 | 19.38 | 372,657 | +0.02(+0.11%) |
May 15, 2006 | 19.54 | 19.56 | 19.21 | 19.35 | 286,377 | -0.18(-0.94%) |
May 12, 2006 | 19.73 | 19.73 | 19.46 | 19.54 | 264,348 | -0.19(-0.97%) |
May 11, 2006 | 20.08 | 20.22 | 19.60 | 19.73 | 361,502 | -0.32(-1.59%) |
May 10, 2006 | 19.89 | 20.17 | 19.83 | 20.05 | 921,124 | +0.16(+0.82%) |
May 09, 2006 | 19.74 | 19.91 | 19.59 | 19.89 | 286,095 | +0.20(+1.01%) |
May 08, 2006 | 19.76 | 19.82 | 19.62 | 19.69 | 128,361 | -0.07(-0.36%) |
May 05, 2006 | 19.86 | 19.91 | 19.69 | 19.76 | 223,820 | +0.03(+0.14%) |
May 04, 2006 | 19.91 | 20.02 | 19.55 | 19.73 | 568,659 | -0.14(-0.71%) |
May 03, 2006 | 19.91 | 19.95 | 19.18 | 19.87 | 639,124 | -0.01(-0.04%) |
May 02, 2006 | 19.23 | 19.88 | 19.06 | 19.88 | 234,835 | +0.71(+3.69%) |
May 01, 2006 | 18.96 | 19.57 | 18.91 | 19.17 | 629,239 | +0.28(+1.50%) |
Apr 28, 2006 | 18.99 | 19.21 | 18.89 | 18.89 | 232,858 | -0.10(-0.52%) |
Apr 27, 2006 | 18.62 | 18.99 | 18.62 | 18.99 | 553,408 | +0.38(+2.02%) |
Apr 26, 2006 | 18.55 | 18.78 | 18.41 | 18.61 | 513,163 | +0.08(+0.42%) |
Apr 25, 2006 | 18.43 | 18.59 | 18.41 | 18.53 | 203,627 | +0.08(+0.42%) |
Apr 24, 2006 | 18.82 | 18.88 | 18.45 | 18.45 | 150,390 | -0.35(-1.88%) |
Apr 21, 2006 | 19.09 | 19.09 | 18.77 | 18.81 | 127,796 | -0.16(-0.86%) |
Apr 20, 2006 | 19.12 | 19.12 | 18.77 | 18.97 | 175,102 | -0.15(-0.78%) |
Apr 19, 2006 | 19.05 | 19.26 | 18.93 | 19.12 | 309,253 | +0.14(+0.75%) |
Apr 18, 2006 | 18.46 | 19.05 | 18.38 | 18.98 | 235,400 | +0.52(+2.84%) |
Apr 17, 2006 | 18.41 | 18.48 | 18.29 | 18.45 | 143,047 | +0.04(+0.19%) |
Apr 13, 2006 | 18.16 | 18.44 | 17.99 | 18.42 | 224,809 | +0.25(+1.40%) |
Apr 12, 2006 | 18.36 | 18.38 | 18.02 | 18.16 | 320,127 | -0.27(-1.46%) |
Apr 11, 2006 | 18.41 | 18.67 | 18.38 | 18.43 | 439,027 | +0.10(+0.54%) |
Apr 10, 2006 | 17.77 | 18.33 | 17.73 | 18.33 | 938,069 | +0.69(+3.89%) |
Apr 07, 2006 | 17.36 | 17.70 | 17.21 | 17.65 | 228,904 | +0.35(+2.01%) |
Apr 06, 2006 | 17.52 | 17.63 | 17.12 | 17.30 | 151,661 | -0.22(-1.25%) |
Apr 05, 2006 | 17.51 | 17.68 | 17.43 | 17.52 | 117,488 | +0.04(+0.20%) |
Apr 04, 2006 | 17.24 | 17.63 | 17.16 | 17.48 | 190,494 | +0.17(+0.98%) |
Apr 03, 2006 | 17.59 | 17.70 | 17.24 | 17.31 | 261,947 | -0.28(-1.57%) |
Mar 31, 2006 | 17.44 | 17.59 | 17.36 | 17.59 | 97,294 | +0.11(+0.61%) |
Mar 30, 2006 | 17.45 | 17.62 | 17.38 | 17.48 | 102,943 | -0.14(-0.80%) |
Mar 29, 2006 | 17.37 | 17.67 | 17.19 | 17.63 | 160,134 | +0.33(+1.88%) |
Mar 28, 2006 | 17.60 | 17.65 | 17.00 | 17.30 | 497,630 | -0.35(-1.97%) |
Mar 27, 2006 | 17.70 | 17.75 | 17.56 | 17.65 | 162,393 | -0.04(-0.24%) |
Mar 24, 2006 | 17.36 | 17.69 | 17.33 | 17.69 | 224,244 | +0.38(+2.21%) |
Mar 23, 2006 | 17.38 | 17.42 | 17.24 | 17.31 | 84,303 | -0.13(-0.73%) |
Mar 22, 2006 | 17.22 | 17.46 | 17.13 | 17.43 | 110,286 | +0.21(+1.23%) |
Mar 21, 2006 | 17.65 | 17.76 | 17.20 | 17.22 | 186,399 | -0.48(-2.72%) |
Mar 20, 2006 | 17.87 | 17.87 | 17.53 | 17.70 | 199,249 | -0.17(-0.95%) |
Mar 17, 2006 | 17.62 | 18.08 | 17.53 | 17.87 | 782,313 | +0.43(+2.48%) |
Mar 16, 2006 | 17.45 | 17.67 | 17.26 | 17.44 | 303,464 | +0.00(+0.00%) |
Mar 15, 2006 | 17.05 | 17.53 | 16.97 | 17.44 | 199,249 | +0.45(+2.67%) |
Mar 14, 2006 | 16.95 | 17.20 | 16.87 | 16.99 | 147,989 | -0.03(-0.17%) |
Mar 13, 2006 | 17.26 | 17.35 | 17.00 | 17.02 | 229,610 | -0.24(-1.40%) |
Mar 10, 2006 | 16.73 | 17.26 | 16.72 | 17.26 | 339,473 | +0.55(+3.26%) |
Mar 09, 2006 | 16.48 | 16.72 | 16.44 | 16.71 | 285,530 | +0.29(+1.77%) |
Mar 08, 2006 | 16.37 | 16.49 | 16.29 | 16.42 | 221,561 | +0.05(+0.30%) |
Mar 07, 2006 | 16.67 | 16.67 | 16.35 | 16.37 | 255,875 | -0.28(-1.66%) |
Mar 06, 2006 | 16.04 | 16.76 | 16.04 | 16.65 | 207,581 | -0.06(-0.38%) |
Mar 03, 2006 | 16.83 | 16.86 | 16.69 | 16.71 | 251,356 | -0.16(-0.92%) |
Mar 02, 2006 | 17.00 | 17.07 | 16.71 | 16.87 | 385,508 | -0.12(-0.71%) |