Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.51 | 18.51 | 18.46 | 18.46 | 2,000 | -0.05(-0.27%) |
May 30, 2006 | 18.50 | 18.58 | 18.50 | 18.51 | 2,700 | -0.09(-0.48%) |
May 26, 2006 | 18.46 | 18.60 | 18.46 | 18.60 | 3,400 | +0.14(+0.76%) |
May 25, 2006 | 18.45 | 18.46 | 18.35 | 18.46 | 7,300 | +0.08(+0.44%) |
May 24, 2006 | 18.50 | 18.50 | 18.38 | 18.38 | 7,600 | -0.02(-0.11%) |
May 23, 2006 | 18.50 | 18.70 | 18.40 | 18.40 | 10,800 | -0.15(-0.81%) |
May 22, 2006 | 18.52 | 18.55 | 18.47 | 18.55 | 4,200 | +0.02(+0.11%) |
May 19, 2006 | 18.48 | 18.55 | 18.46 | 18.53 | 4,900 | -0.01(-0.05%) |
May 18, 2006 | 18.60 | 18.60 | 18.49 | 18.54 | 14,000 | -0.03(-0.16%) |
May 17, 2006 | 18.68 | 18.68 | 18.54 | 18.57 | 6,300 | -0.11(-0.59%) |
May 16, 2006 | 18.75 | 18.75 | 18.65 | 18.68 | 3,200 | -0.02(-0.11%) |
May 15, 2006 | 18.65 | 18.70 | 18.64 | 18.70 | 5,900 | +0.00(+0.00%) |
May 12, 2006 | 18.82 | 18.82 | 18.65 | 18.70 | 5,100 | -0.13(-0.69%) |
May 11, 2006 | 18.87 | 18.93 | 18.74 | 18.83 | 20,300 | -0.05(-0.26%) |
May 10, 2006 | 18.82 | 18.94 | 18.80 | 18.88 | 10,400 | +0.02(+0.11%) |
May 09, 2006 | 18.70 | 18.86 | 18.70 | 18.86 | 15,400 | +0.03(+0.16%) |
May 08, 2006 | 18.81 | 18.93 | 18.81 | 18.83 | 7,800 | +0.00(+0.00%) |
May 05, 2006 | 18.84 | 18.85 | 18.83 | 18.83 | 8,300 | -0.02(-0.11%) |
May 04, 2006 | 18.95 | 18.95 | 18.85 | 18.85 | 700 | -0.08(-0.42%) |
May 03, 2006 | 18.72 | 18.95 | 18.72 | 18.93 | 6,600 | +0.06(+0.32%) |
May 02, 2006 | 18.70 | 18.87 | 18.70 | 18.87 | 11,100 | +0.15(+0.80%) |
May 01, 2006 | 18.69 | 18.72 | 18.69 | 18.72 | 2,200 | +0.06(+0.32%) |
Apr 28, 2006 | 18.64 | 18.67 | 18.64 | 18.66 | 9,700 | +0.01(+0.05%) |
Apr 27, 2006 | 18.65 | 18.69 | 18.60 | 18.65 | 19,500 | -0.05(-0.27%) |
Apr 26, 2006 | 18.74 | 18.75 | 18.68 | 18.70 | 4,500 | -0.04(-0.21%) |
Apr 25, 2006 | 18.63 | 18.74 | 18.63 | 18.74 | 14,900 | +0.07(+0.37%) |
Apr 24, 2006 | 18.71 | 18.74 | 18.67 | 18.67 | 4,500 | -0.07(-0.37%) |
Apr 21, 2006 | 18.65 | 18.74 | 18.65 | 18.74 | 4,900 | +0.04(+0.21%) |
Apr 20, 2006 | 18.60 | 18.78 | 18.60 | 18.70 | 4,800 | +0.10(+0.54%) |
Apr 19, 2006 | 18.60 | 18.63 | 18.52 | 18.60 | 9,400 | +0.00(+0.00%) |
Apr 18, 2006 | 18.44 | 18.60 | 18.44 | 18.60 | 7,700 | +0.19(+1.03%) |
Apr 17, 2006 | 18.52 | 18.55 | 18.40 | 18.41 | 11,200 | -0.08(-0.43%) |
Apr 13, 2006 | 18.53 | 18.50 | 18.47 | 18.49 | 4,300 | -0.04(-0.22%) |
Apr 12, 2006 | 18.53 | 18.59 | 18.40 | 18.53 | 21,800 | -0.06(-0.32%) |
Apr 11, 2006 | 18.57 | 18.59 | 18.52 | 18.59 | 12,700 | -0.13(-0.69%) |
Apr 10, 2006 | 18.75 | 18.80 | 18.72 | 18.72 | 7,800 | -0.03(-0.16%) |
Apr 07, 2006 | 18.80 | 18.80 | 18.75 | 18.75 | 9,400 | -0.05(-0.27%) |
Apr 06, 2006 | 18.83 | 18.83 | 18.78 | 18.80 | 6,300 | -0.01(-0.05%) |
Apr 05, 2006 | 18.80 | 18.85 | 18.76 | 18.81 | 16,100 | +0.00(+0.00%) |
Apr 04, 2006 | 18.92 | 18.92 | 18.77 | 18.81 | 11,600 | +0.01(+0.05%) |
Apr 03, 2006 | 18.80 | 18.87 | 18.80 | 18.80 | 4,000 | +0.01(+0.05%) |
Mar 31, 2006 | 18.78 | 18.95 | 18.78 | 18.79 | 5,700 | +0.03(+0.16%) |
Mar 30, 2006 | 18.79 | 18.95 | 18.76 | 18.76 | 12,100 | +0.01(+0.05%) |
Mar 29, 2006 | 18.75 | 18.77 | 18.75 | 18.75 | 4,000 | -0.01(-0.05%) |
Mar 28, 2006 | 18.76 | 18.80 | 18.76 | 18.76 | 8,500 | +0.00(+0.00%) |
Mar 27, 2006 | 18.81 | 18.81 | 18.76 | 18.76 | 8,300 | -0.05(-0.27%) |
Mar 24, 2006 | 18.82 | 18.82 | 18.76 | 18.81 | 8,500 | -0.01(-0.05%) |
Mar 23, 2006 | 18.81 | 18.84 | 18.80 | 18.82 | 4,200 | -0.01(-0.05%) |
Mar 22, 2006 | 18.79 | 18.88 | 18.79 | 18.83 | 12,900 | +0.03(+0.16%) |
Mar 21, 2006 | 18.78 | 18.93 | 18.76 | 18.80 | 14,800 | +0.00(+0.00%) |
Mar 20, 2006 | 18.82 | 18.82 | 18.78 | 18.80 | 4,100 | +0.00(+0.00%) |
Mar 17, 2006 | 18.78 | 18.83 | 18.74 | 18.80 | 5,300 | +0.06(+0.32%) |
Mar 16, 2006 | 18.68 | 18.83 | 18.68 | 18.74 | 3,200 | +0.06(+0.32%) |
Mar 15, 2006 | 18.62 | 18.78 | 18.62 | 18.68 | 7,400 | +0.08(+0.43%) |
Mar 14, 2006 | 18.48 | 18.63 | 18.48 | 18.60 | 3,100 | -0.11(-0.59%) |
Mar 13, 2006 | 18.66 | 18.78 | 18.66 | 18.71 | 7,800 | +0.05(+0.27%) |
Mar 10, 2006 | 18.68 | 18.76 | 18.63 | 18.66 | 13,200 | -0.01(-0.05%) |
Mar 09, 2006 | 18.78 | 18.78 | 18.67 | 18.67 | 6,000 | -0.11(-0.59%) |
Mar 08, 2006 | 18.70 | 18.78 | 18.63 | 18.78 | 6,200 | +0.13(+0.70%) |
Mar 07, 2006 | 18.77 | 18.77 | 18.65 | 18.65 | 66,600 | -0.15(-0.80%) |
Mar 06, 2006 | 18.90 | 18.90 | 18.80 | 18.80 | 4,700 | -0.10(-0.53%) |
Mar 03, 2006 | 18.70 | 18.90 | 18.70 | 18.90 | 6,500 | +0.06(+0.32%) |
Mar 02, 2006 | 18.78 | 18.84 | 18.72 | 18.84 | 3,200 | -0.00(-0.01%) |