Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.30 | 19.39 | 19.29 | 19.39 | 3,540 | +0.23(+1.21%) |
May 30, 2006 | 19.00 | 19.20 | 19.00 | 19.16 | 5,219 | +0.16(+0.83%) |
May 26, 2006 | 19.00 | 19.00 | 19.00 | 19.00 | 216 | +0.37(+2.01%) |
May 25, 2006 | 18.67 | 18.85 | 18.54 | 18.62 | 1,945 | +0.05(+0.27%) |
May 24, 2006 | 18.51 | 18.78 | 18.51 | 18.57 | 9,289 | -0.51(-2.69%) |
May 23, 2006 | 19.05 | 19.09 | 19.05 | 19.09 | 432 | -0.39(-2.02%) |
May 22, 2006 | 19.38 | 19.73 | 19.38 | 19.48 | 1,731 | +0.12(+0.62%) |
May 19, 2006 | 19.34 | 19.36 | 19.34 | 19.36 | 1,244 | -0.21(-1.09%) |
May 18, 2006 | 19.62 | 19.62 | 19.46 | 19.57 | 1,729 | +0.14(+0.71%) |
May 17, 2006 | 19.11 | 19.53 | 18.97 | 19.43 | 3,432 | -0.01(-0.05%) |
May 16, 2006 | 19.36 | 19.44 | 19.23 | 19.44 | 812 | -0.06(-0.29%) |
May 15, 2006 | 19.43 | 19.50 | 19.12 | 19.50 | 652 | -0.11(-0.54%) |
May 12, 2006 | 20.04 | 20.04 | 19.57 | 19.60 | 3,797 | -0.47(-2.33%) |
May 11, 2006 | 20.01 | 20.09 | 19.79 | 20.07 | 3,553 | +0.08(+0.42%) |
May 10, 2006 | 19.61 | 19.99 | 19.61 | 19.99 | 12,001 | +0.36(+1.84%) |
May 09, 2006 | 19.02 | 19.63 | 19.02 | 19.63 | 4,121 | +0.45(+2.36%) |
May 08, 2006 | 19.27 | 19.29 | 19.17 | 19.17 | 1,562 | +0.09(+0.46%) |
May 05, 2006 | 18.98 | 19.09 | 18.98 | 19.09 | 864 | +0.00(+0.00%) |
May 04, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 1,865 | +0.10(+0.51%) |
May 03, 2006 | 19.16 | 19.16 | 18.97 | 18.99 | 6,470 | -0.25(-1.30%) |
May 02, 2006 | 19.34 | 19.34 | 19.02 | 19.24 | 2,463 | +0.23(+1.19%) |
May 01, 2006 | 19.09 | 19.34 | 18.92 | 19.01 | 13,739 | -0.07(-0.39%) |
Apr 28, 2006 | 18.90 | 19.09 | 18.90 | 19.09 | 9,077 | +0.12(+0.61%) |
Apr 27, 2006 | 18.97 | 19.30 | 18.93 | 18.97 | 2,928 | +0.00(+0.00%) |
Apr 26, 2006 | 19.23 | 19.29 | 18.95 | 18.97 | 15,111 | +0.00(+0.00%) |
Apr 25, 2006 | 19.20 | 19.20 | 18.97 | 18.97 | 11,882 | +0.00(+0.00%) |
Apr 24, 2006 | 18.92 | 18.97 | 18.92 | 18.97 | 37,907 | +0.05(+0.24%) |
Apr 21, 2006 | 18.97 | 19.09 | 18.92 | 18.92 | 8,861 | -0.16(-0.82%) |
Apr 20, 2006 | 18.98 | 19.08 | 18.93 | 19.08 | 9,259 | -0.25(-1.29%) |
Apr 19, 2006 | 19.32 | 19.41 | 19.05 | 19.33 | 5,950 | +0.32(+1.66%) |
Apr 18, 2006 | 19.18 | 19.28 | 19.01 | 19.02 | 4,605 | +0.40(+2.13%) |
Apr 17, 2006 | 19.29 | 19.29 | 18.58 | 18.62 | 4,981 | -0.65(-3.36%) |
Apr 13, 2006 | 18.84 | 19.27 | 18.84 | 19.27 | 3,758 | +0.42(+2.23%) |
Apr 12, 2006 | 18.74 | 18.86 | 18.74 | 18.84 | 4,205 | +0.38(+2.05%) |
Apr 11, 2006 | 18.68 | 18.70 | 18.35 | 18.47 | 8,965 | +0.08(+0.43%) |
Apr 10, 2006 | 18.79 | 18.79 | 18.32 | 18.39 | 8,217 | +0.04(+0.23%) |
Apr 07, 2006 | 18.65 | 18.66 | 18.35 | 18.35 | 27,950 | -0.12(-0.63%) |
Apr 06, 2006 | 18.92 | 18.95 | 18.42 | 18.46 | 10,746 | +0.15(+0.83%) |
Apr 05, 2006 | 17.85 | 18.60 | 17.85 | 18.31 | 25,092 | +0.50(+2.78%) |
Apr 04, 2006 | 17.98 | 18.13 | 17.81 | 17.81 | 5,256 | +0.02(+0.13%) |
Apr 03, 2006 | 17.23 | 17.91 | 17.23 | 17.79 | 31,957 | +0.67(+3.92%) |
Mar 31, 2006 | 17.23 | 17.23 | 16.87 | 17.12 | 7,447 | +0.11(+0.65%) |
Mar 30, 2006 | 17.23 | 17.23 | 16.77 | 17.01 | 19,419 | -0.23(-1.32%) |
Mar 29, 2006 | 17.14 | 17.23 | 17.14 | 17.23 | 1,642 | +0.18(+1.09%) |
Mar 28, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 648 | +0.12(+0.68%) |
Mar 27, 2006 | 16.47 | 16.93 | 16.47 | 16.93 | 972 | +0.28(+1.67%) |
Mar 24, 2006 | 16.47 | 16.66 | 16.47 | 16.66 | 1,761 | +0.35(+2.13%) |
Mar 23, 2006 | 15.92 | 16.31 | 15.92 | 16.31 | 7,132 | +0.39(+2.47%) |
Mar 22, 2006 | 15.86 | 15.96 | 15.78 | 15.92 | 24,639 | +0.27(+1.71%) |
Mar 21, 2006 | 15.68 | 15.73 | 15.62 | 15.65 | 32,538 | -0.08(-0.53%) |
Mar 20, 2006 | 15.57 | 16.08 | 15.50 | 15.73 | 65,464 | +0.23(+1.46%) |
Mar 17, 2006 | 15.62 | 15.62 | 15.47 | 15.50 | 41,521 | -0.03(-0.21%) |
Mar 16, 2006 | 15.73 | 15.73 | 15.48 | 15.54 | 17,523 | -0.29(-1.81%) |
Mar 15, 2006 | 15.71 | 15.82 | 15.71 | 15.82 | 19,944 | -0.03(-0.20%) |
Mar 14, 2006 | 15.96 | 16.03 | 15.73 | 15.86 | 5,945 | -0.15(-0.92%) |
Mar 13, 2006 | 16.30 | 16.30 | 15.99 | 16.00 | 6,267 | +0.16(+0.99%) |
Mar 10, 2006 | 15.75 | 15.85 | 15.73 | 15.85 | 1,307 | +0.09(+0.59%) |
Mar 09, 2006 | 15.66 | 15.75 | 15.64 | 15.75 | 3,404 | +0.14(+0.92%) |
Mar 08, 2006 | 15.55 | 15.65 | 15.55 | 15.61 | 864 | +0.18(+1.14%) |
Mar 07, 2006 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | -0.22(-1.39%) |
Mar 06, 2006 | 15.73 | 15.73 | 15.62 | 15.65 | 23,415 | +0.28(+1.84%) |
Mar 03, 2006 | 15.44 | 15.61 | 15.32 | 15.37 | 11,379 | -0.04(-0.24%) |
Mar 02, 2006 | 15.37 | 15.71 | 15.37 | 15.41 | 10,320 | -0.19(-1.25%) |