Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.62 | 17.63 | 17.57 | 17.58 | 5,851 | -0.09(-0.53%) |
May 30, 2006 | 17.61 | 17.68 | 17.46 | 17.68 | 6,217 | +0.04(+0.23%) |
May 26, 2006 | 17.53 | 17.72 | 17.40 | 17.64 | 11,703 | +0.05(+0.31%) |
May 25, 2006 | 17.68 | 17.77 | 17.58 | 17.58 | 50,104 | -0.11(-0.60%) |
May 24, 2006 | 17.50 | 17.69 | 17.39 | 17.69 | 15,360 | +0.19(+1.08%) |
May 23, 2006 | 17.47 | 17.64 | 17.29 | 17.50 | 16,823 | +0.08(+0.46%) |
May 22, 2006 | 17.64 | 17.77 | 17.42 | 17.42 | 22,675 | -0.16(-0.92%) |
May 19, 2006 | 17.77 | 17.77 | 17.57 | 17.58 | 16,457 | -0.19(-1.08%) |
May 18, 2006 | 17.64 | 17.78 | 17.57 | 17.77 | 17,554 | +0.08(+0.46%) |
May 17, 2006 | 17.64 | 17.71 | 17.64 | 17.69 | 18,286 | +0.05(+0.28%) |
May 16, 2006 | 17.61 | 17.71 | 17.61 | 17.64 | 17,920 | -0.06(-0.36%) |
May 15, 2006 | 18.05 | 18.05 | 17.70 | 17.70 | 36,206 | -0.34(-1.89%) |
May 12, 2006 | 18.17 | 18.17 | 17.99 | 18.05 | 23,406 | -0.08(-0.45%) |
May 11, 2006 | 18.11 | 18.25 | 18.11 | 18.13 | 8,411 | -0.05(-0.30%) |
May 10, 2006 | 18.25 | 18.28 | 18.05 | 18.18 | 51,933 | -0.07(-0.39%) |
May 09, 2006 | 18.25 | 18.32 | 18.25 | 18.25 | 16,091 | -0.07(-0.36%) |
May 08, 2006 | 18.33 | 18.37 | 18.28 | 18.32 | 17,554 | -0.05(-0.27%) |
May 05, 2006 | 18.34 | 18.45 | 18.34 | 18.37 | 24,503 | +0.05(+0.27%) |
May 04, 2006 | 18.54 | 18.54 | 18.32 | 18.32 | 15,726 | -0.14(-0.76%) |
May 03, 2006 | 18.53 | 18.54 | 18.36 | 18.46 | 9,143 | -0.08(-0.43%) |
May 02, 2006 | 18.56 | 18.56 | 18.43 | 18.54 | 7,680 | -0.05(-0.28%) |
May 01, 2006 | 18.59 | 18.59 | 18.58 | 18.59 | 14,994 | +0.02(+0.09%) |
Apr 28, 2006 | 18.22 | 18.61 | 18.11 | 18.57 | 32,183 | +0.28(+1.54%) |
Apr 27, 2006 | 18.20 | 18.29 | 18.13 | 18.29 | 9,508 | +0.04(+0.22%) |
Apr 26, 2006 | 18.24 | 18.32 | 18.11 | 18.25 | 16,457 | -0.07(-0.37%) |
Apr 25, 2006 | 18.31 | 18.44 | 18.21 | 18.32 | 18,652 | +0.00(+0.02%) |
Apr 24, 2006 | 18.32 | 18.44 | 18.29 | 18.32 | 23,406 | -0.07(-0.39%) |
Apr 21, 2006 | 18.46 | 18.46 | 18.39 | 18.39 | 12,434 | -0.07(-0.37%) |
Apr 20, 2006 | 18.66 | 18.70 | 18.32 | 18.46 | 19,749 | -0.18(-0.95%) |
Apr 19, 2006 | 18.52 | 18.64 | 18.44 | 18.63 | 14,263 | +0.09(+0.49%) |
Apr 18, 2006 | 18.46 | 18.60 | 18.42 | 18.54 | 22,675 | +0.03(+0.18%) |
Apr 17, 2006 | 18.36 | 18.59 | 18.32 | 18.51 | 46,447 | +0.16(+0.89%) |
Apr 13, 2006 | 18.31 | 18.35 | 18.31 | 18.35 | 12,434 | +0.04(+0.22%) |
Apr 12, 2006 | 18.32 | 18.36 | 18.27 | 18.31 | 6,948 | -0.04(-0.22%) |
Apr 11, 2006 | 18.25 | 18.35 | 18.25 | 18.35 | 14,263 | +0.10(+0.57%) |
Apr 10, 2006 | 18.28 | 18.32 | 18.21 | 18.24 | 10,606 | +0.03(+0.17%) |
Apr 07, 2006 | 18.32 | 18.32 | 18.21 | 18.21 | 11,703 | -0.11(-0.58%) |
Apr 06, 2006 | 18.18 | 18.35 | 18.18 | 18.32 | 29,258 | +0.18(+0.98%) |
Apr 05, 2006 | 18.21 | 18.25 | 18.05 | 18.14 | 44,984 | -0.07(-0.38%) |
Apr 04, 2006 | 18.19 | 18.35 | 18.18 | 18.21 | 19,017 | -0.04(-0.22%) |
Apr 03, 2006 | 18.16 | 18.42 | 18.11 | 18.25 | 47,178 | +0.02(+0.12%) |
Mar 31, 2006 | 18.59 | 18.59 | 18.22 | 18.23 | 13,166 | -0.42(-2.26%) |
Mar 30, 2006 | 18.66 | 18.73 | 18.56 | 18.65 | 14,263 | +0.06(+0.31%) |
Mar 29, 2006 | 18.82 | 18.82 | 18.59 | 18.59 | 12,800 | -0.33(-1.73%) |
Mar 28, 2006 | 18.93 | 18.93 | 18.82 | 18.92 | 14,629 | +0.05(+0.29%) |
Mar 27, 2006 | 18.86 | 18.89 | 18.84 | 18.87 | 10,971 | +0.07(+0.37%) |
Mar 24, 2006 | 18.49 | 18.80 | 18.44 | 18.80 | 38,401 | +0.37(+2.01%) |
Mar 23, 2006 | 18.39 | 18.46 | 18.37 | 18.43 | 5,851 | +0.11(+0.58%) |
Mar 22, 2006 | 18.05 | 18.34 | 18.05 | 18.32 | 24,137 | +0.42(+2.37%) |
Mar 21, 2006 | 18.05 | 18.16 | 17.90 | 17.90 | 9,508 | -0.15(-0.83%) |
Mar 20, 2006 | 18.03 | 18.05 | 17.92 | 18.05 | 14,629 | +0.01(+0.08%) |
Mar 17, 2006 | 18.11 | 18.11 | 17.98 | 18.03 | 12,068 | -0.08(-0.45%) |
Mar 16, 2006 | 18.11 | 18.11 | 18.07 | 18.11 | 6,217 | +0.01(+0.06%) |
Mar 15, 2006 | 18.09 | 18.11 | 18.05 | 18.10 | 14,994 | -0.02(-0.12%) |
Mar 14, 2006 | 18.17 | 18.18 | 18.13 | 18.13 | 6,948 | +0.02(+0.14%) |
Mar 13, 2006 | 18.05 | 18.10 | 17.98 | 18.10 | 3,291 | +0.11(+0.61%) |
Mar 10, 2006 | 17.81 | 17.99 | 17.77 | 17.99 | 14,994 | +0.15(+0.84%) |
Mar 09, 2006 | 17.70 | 17.88 | 17.70 | 17.84 | 13,531 | +0.14(+0.79%) |
Mar 08, 2006 | 17.64 | 17.70 | 17.64 | 17.70 | 4,388 | +0.05(+0.26%) |
Mar 07, 2006 | 17.80 | 17.80 | 17.66 | 17.66 | 14,994 | -0.20(-1.12%) |
Mar 06, 2006 | 18.05 | 18.05 | 17.85 | 17.85 | 17,920 | -0.20(-1.14%) |
Mar 03, 2006 | 18.05 | 18.11 | 18.05 | 18.06 | 5,120 | +0.01(+0.08%) |
Mar 02, 2006 | 17.76 | 18.05 | 17.75 | 18.05 | 23,406 | +0.22(+1.23%) |