Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.42 | 18.65 | 18.31 | 18.53 | 944,502 | +0.23(+1.26%) |
May 30, 2006 | 18.71 | 18.87 | 18.29 | 18.30 | 752,212 | -0.55(-2.91%) |
May 26, 2006 | 19.16 | 19.16 | 18.75 | 18.85 | 361,264 | -0.17(-0.88%) |
May 25, 2006 | 18.94 | 19.12 | 18.65 | 19.01 | 419,257 | +0.24(+1.27%) |
May 24, 2006 | 18.73 | 19.00 | 18.49 | 18.77 | 808,673 | +0.05(+0.26%) |
May 23, 2006 | 19.15 | 19.20 | 18.70 | 18.73 | 610,366 | -0.29(-1.55%) |
May 22, 2006 | 19.10 | 19.25 | 18.71 | 19.02 | 517,050 | -0.14(-0.71%) |
May 19, 2006 | 19.05 | 19.38 | 18.90 | 19.16 | 441,996 | +0.10(+0.54%) |
May 18, 2006 | 19.24 | 19.38 | 19.01 | 19.05 | 300,088 | -0.07(-0.37%) |
May 17, 2006 | 19.19 | 19.37 | 19.05 | 19.12 | 586,466 | -0.18(-0.91%) |
May 16, 2006 | 19.47 | 19.53 | 19.21 | 19.30 | 438,801 | -0.10(-0.53%) |
May 15, 2006 | 19.28 | 19.50 | 19.19 | 19.40 | 591,561 | -0.01(-0.04%) |
May 12, 2006 | 19.72 | 19.75 | 19.33 | 19.41 | 750,184 | -0.39(-1.97%) |
May 11, 2006 | 20.34 | 20.37 | 19.79 | 19.80 | 530,220 | -0.49(-2.39%) |
May 10, 2006 | 20.47 | 20.53 | 20.23 | 20.29 | 508,735 | -0.25(-1.20%) |
May 09, 2006 | 20.64 | 20.69 | 20.44 | 20.53 | 746,880 | -0.01(-0.04%) |
May 08, 2006 | 20.50 | 20.67 | 20.49 | 20.54 | 635,905 | -0.07(-0.35%) |
May 05, 2006 | 20.61 | 20.68 | 20.32 | 20.61 | 623,346 | +0.15(+0.74%) |
May 04, 2006 | 20.37 | 20.56 | 20.31 | 20.46 | 515,148 | +0.13(+0.63%) |
May 03, 2006 | 20.37 | 20.53 | 20.23 | 20.33 | 343,949 | -0.06(-0.27%) |
May 02, 2006 | 20.17 | 20.42 | 20.06 | 20.39 | 505,286 | +0.29(+1.47%) |
May 01, 2006 | 20.25 | 20.45 | 20.01 | 20.09 | 566,543 | -0.02(-0.12%) |
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,183 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.13 | 902,528 | -0.41(-2.02%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,252 | +0.77(+3.91%) |
Apr 25, 2006 | 19.55 | 20.02 | 19.55 | 19.77 | 810,534 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.74 | 19.28 | 19.63 | 681,181 | +0.25(+1.31%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,156 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.43 | 280,111 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.59 | 19.24 | 19.49 | 474,374 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.89 | 19.22 | 497,953 | +0.37(+1.99%) |
Apr 17, 2006 | 18.73 | 18.85 | 18.73 | 18.85 | 540,190 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,691 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,791 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,400 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,533 | -0.05(-0.25%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.73 | 838,267 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.77 | 559,780 | +0.17(+0.90%) |
Apr 05, 2006 | 18.69 | 18.76 | 18.30 | 18.60 | 733,457 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,132 | +0.06(+0.34%) |
Apr 03, 2006 | 18.58 | 18.69 | 18.36 | 18.63 | 437,621 | +0.13(+0.69%) |
Mar 31, 2006 | 18.28 | 18.54 | 18.27 | 18.50 | 468,271 | +0.15(+0.82%) |
Mar 30, 2006 | 18.34 | 18.38 | 18.11 | 18.35 | 347,140 | +0.10(+0.57%) |
Mar 29, 2006 | 18.22 | 18.42 | 18.14 | 18.25 | 330,361 | +0.02(+0.09%) |
Mar 28, 2006 | 18.24 | 18.34 | 18.11 | 18.23 | 347,638 | +0.10(+0.53%) |
Mar 27, 2006 | 17.95 | 18.25 | 17.84 | 18.14 | 382,642 | +0.14(+0.75%) |
Mar 24, 2006 | 17.97 | 18.07 | 17.82 | 18.00 | 138,246 | +0.10(+0.53%) |
Mar 23, 2006 | 17.98 | 17.99 | 17.75 | 17.91 | 280,583 | -0.13(-0.71%) |
Mar 22, 2006 | 17.74 | 18.10 | 17.70 | 18.03 | 391,912 | +0.22(+1.25%) |
Mar 21, 2006 | 18.06 | 18.25 | 17.75 | 17.81 | 358,218 | -0.22(-1.24%) |
Mar 20, 2006 | 17.99 | 18.15 | 17.81 | 18.03 | 265,502 | +0.02(+0.13%) |
Mar 17, 2006 | 18.15 | 18.29 | 17.95 | 18.01 | 894,556 | -0.14(-0.79%) |
Mar 16, 2006 | 18.19 | 18.19 | 18.00 | 18.15 | 493,631 | +0.06(+0.35%) |
Mar 15, 2006 | 18.14 | 18.14 | 17.85 | 18.09 | 271,037 | +0.01(+0.04%) |
Mar 14, 2006 | 18.03 | 18.14 | 17.87 | 18.08 | 378,490 | +0.03(+0.18%) |
Mar 13, 2006 | 18.29 | 18.40 | 18.00 | 18.05 | 595,562 | -0.13(-0.70%) |
Mar 10, 2006 | 17.96 | 18.42 | 17.84 | 18.18 | 455,152 | +0.24(+1.33%) |
Mar 09, 2006 | 17.96 | 18.05 | 17.76 | 17.94 | 650,461 | -0.04(-0.22%) |
Mar 08, 2006 | 17.50 | 18.07 | 17.42 | 17.98 | 635,641 | +0.52(+2.96%) |
Mar 07, 2006 | 17.71 | 17.75 | 17.40 | 17.46 | 289,550 | -0.35(-1.97%) |
Mar 06, 2006 | 18.03 | 18.03 | 17.60 | 17.81 | 311,887 | -0.26(-1.45%) |
Mar 03, 2006 | 17.72 | 18.20 | 17.68 | 18.07 | 608,708 | +0.20(+1.11%) |
Mar 02, 2006 | 17.66 | 17.91 | 17.60 | 17.87 | 401,479 | +0.12(+0.67%) |