Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.44 | 17.65 | 17.09 | 17.57 | 1,794 | +0.44(+2.57%) |
May 30, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 237 | -0.19(-1.07%) |
May 26, 2006 | 17.23 | 17.32 | 17.18 | 17.32 | 2,505 | +0.14(+0.81%) |
May 25, 2006 | 17.33 | 17.34 | 17.18 | 17.18 | 6,094 | -0.04(-0.24%) |
May 24, 2006 | 17.38 | 17.39 | 17.22 | 17.22 | 1,123 | -0.06(-0.33%) |
May 23, 2006 | 17.05 | 17.61 | 17.05 | 17.28 | 5,951 | +0.22(+1.30%) |
May 22, 2006 | 17.52 | 17.52 | 17.05 | 17.05 | 8,990 | -0.47(-2.67%) |
May 19, 2006 | 17.75 | 17.86 | 17.52 | 17.52 | 6,499 | -0.31(-1.72%) |
May 18, 2006 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) |
May 17, 2006 | 18.19 | 18.25 | 17.83 | 17.83 | 4,016 | -0.36(-1.97%) |
May 16, 2006 | 18.28 | 18.49 | 18.19 | 18.19 | 2,712 | -0.29(-1.56%) |
May 15, 2006 | 18.08 | 18.48 | 18.08 | 18.48 | 3,157 | +0.37(+2.04%) |
May 12, 2006 | 18.06 | 18.11 | 17.92 | 18.11 | 2,917 | +0.26(+1.47%) |
May 11, 2006 | 18.02 | 18.06 | 17.83 | 17.84 | 8,639 | +0.08(+0.46%) |
May 10, 2006 | 17.86 | 18.00 | 17.67 | 17.76 | 6,478 | +0.10(+0.56%) |
May 09, 2006 | 17.55 | 17.99 | 17.55 | 17.66 | 62,393 | -0.09(-0.51%) |
May 08, 2006 | 18.86 | 18.86 | 17.59 | 17.75 | 42,136 | -1.36(-7.10%) |
May 05, 2006 | 19.19 | 19.19 | 18.93 | 19.11 | 1,250 | +0.03(+0.17%) |
May 04, 2006 | 18.70 | 19.08 | 18.70 | 19.08 | 26,211 | +0.34(+1.80%) |
May 03, 2006 | 18.90 | 18.90 | 18.71 | 18.74 | 1,042 | -0.16(-0.83%) |
May 02, 2006 | 18.90 | 18.90 | 18.84 | 18.89 | 2,130 | +0.00(+0.00%) |
May 01, 2006 | 18.53 | 18.89 | 18.53 | 18.89 | 3,307 | +0.36(+1.95%) |
Apr 28, 2006 | 18.08 | 18.80 | 18.08 | 18.53 | 13,506 | +0.39(+2.17%) |
Apr 27, 2006 | 18.15 | 18.22 | 18.08 | 18.14 | 3,771 | -0.02(-0.14%) |
Apr 26, 2006 | 18.29 | 18.29 | 18.16 | 18.16 | 2,555 | +0.08(+0.45%) |
Apr 25, 2006 | 18.30 | 18.38 | 18.08 | 18.08 | 5,232 | -0.58(-3.08%) |
Apr 24, 2006 | 18.65 | 18.66 | 17.92 | 18.66 | 4,139 | +0.39(+2.16%) |
Apr 21, 2006 | 17.75 | 18.41 | 17.72 | 18.26 | 12,816 | +0.19(+1.05%) |
Apr 20, 2006 | 18.12 | 18.25 | 17.75 | 18.07 | 7,748 | -0.17(-0.95%) |
Apr 19, 2006 | 18.02 | 18.25 | 17.88 | 18.25 | 8,732 | +0.23(+1.27%) |
Apr 18, 2006 | 18.48 | 18.66 | 17.99 | 18.02 | 11,992 | -0.23(-1.26%) |
Apr 17, 2006 | 18.18 | 18.28 | 18.11 | 18.25 | 3,498 | +0.08(+0.45%) |
Apr 13, 2006 | 18.25 | 18.29 | 18.02 | 18.16 | 10,060 | -0.17(-0.94%) |
Apr 12, 2006 | 18.56 | 18.56 | 18.34 | 18.34 | 4,864 | -0.22(-1.20%) |
Apr 11, 2006 | 18.63 | 18.82 | 18.50 | 18.56 | 7,111 | -0.23(-1.23%) |
Apr 10, 2006 | 18.53 | 18.79 | 18.49 | 18.79 | 10,106 | +0.13(+0.70%) |
Apr 07, 2006 | 18.75 | 18.89 | 18.59 | 18.66 | 4,562 | -0.18(-0.96%) |
Apr 06, 2006 | 18.90 | 18.90 | 18.54 | 18.84 | 17,230 | +0.00(+0.00%) |
Apr 05, 2006 | 18.89 | 18.90 | 18.81 | 18.84 | 8,205 | +0.30(+1.64%) |
Apr 04, 2006 | 18.62 | 18.89 | 18.39 | 18.53 | 2,719 | -0.07(-0.40%) |
Apr 03, 2006 | 18.90 | 18.90 | 18.38 | 18.61 | 10,486 | -0.16(-0.83%) |
Mar 31, 2006 | 18.45 | 18.76 | 18.45 | 18.76 | 3,852 | +0.27(+1.47%) |
Mar 30, 2006 | 18.49 | 18.70 | 18.49 | 18.49 | 5,619 | -0.16(-0.88%) |
Mar 29, 2006 | 18.56 | 18.66 | 18.32 | 18.66 | 11,488 | +0.29(+1.57%) |
Mar 28, 2006 | 18.28 | 18.56 | 18.28 | 18.37 | 8,244 | +0.29(+1.59%) |
Mar 27, 2006 | 18.56 | 18.56 | 18.08 | 18.08 | 4,792 | -0.27(-1.48%) |
Mar 24, 2006 | 18.70 | 18.70 | 18.08 | 18.35 | 5,981 | -0.13(-0.70%) |
Mar 23, 2006 | 17.89 | 18.53 | 17.89 | 18.48 | 1,946 | +0.24(+1.30%) |
Mar 22, 2006 | 18.03 | 18.50 | 18.03 | 18.25 | 3,771 | +0.21(+1.18%) |
Mar 21, 2006 | 18.04 | 18.04 | 17.88 | 18.03 | 3,417 | -0.05(-0.27%) |
Mar 20, 2006 | 18.70 | 18.70 | 18.08 | 18.08 | 7,528 | -0.57(-3.04%) |
Mar 17, 2006 | 18.45 | 18.66 | 18.45 | 18.65 | 14,176 | +0.21(+1.16%) |
Mar 16, 2006 | 18.05 | 18.43 | 18.05 | 18.43 | 9,087 | +0.61(+3.41%) |
Mar 15, 2006 | 17.63 | 18.07 | 17.63 | 17.83 | 8,339 | +0.38(+2.17%) |
Mar 14, 2006 | 17.88 | 18.08 | 17.45 | 17.45 | 3,493 | -0.35(-1.99%) |
Mar 13, 2006 | 17.59 | 17.87 | 17.05 | 17.80 | 8,510 | +0.09(+0.51%) |
Mar 10, 2006 | 18.08 | 18.08 | 17.67 | 17.71 | 8,485 | +0.03(+0.19%) |
Mar 09, 2006 | 18.00 | 18.00 | 17.66 | 17.68 | 6,311 | -0.38(-2.09%) |
Mar 08, 2006 | 17.87 | 18.08 | 17.83 | 18.06 | 28,300 | +0.26(+1.47%) |
Mar 07, 2006 | 17.92 | 17.92 | 17.34 | 17.79 | 25,470 | +0.03(+0.19%) |
Mar 06, 2006 | 17.68 | 18.00 | 17.68 | 17.76 | 4,139 | -0.03(-0.18%) |
Mar 03, 2006 | 17.79 | 17.79 | 17.78 | 17.79 | 1,322 | +0.21(+1.17%) |
Mar 02, 2006 | 17.42 | 17.75 | 17.42 | 17.59 | 8,749 | -0.16(-0.88%) |