Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.60 | 17.65 | 17.30 | 17.60 | 12,646 | +0.50(+2.92%) |
May 30, 2006 | 17.10 | 17.50 | 17.10 | 17.10 | 12,153 | +0.05(+0.29%) |
May 26, 2006 | 17.05 | 17.35 | 17.05 | 17.05 | 7,384 | -0.25(-1.45%) |
May 25, 2006 | 17.30 | 17.70 | 17.30 | 17.30 | 12,580 | +0.75(+4.53%) |
May 24, 2006 | 16.55 | 16.90 | 16.50 | 16.55 | 1,385 | -0.60(-3.50%) |
May 23, 2006 | 17.15 | 17.50 | 17.10 | 17.15 | 6,573 | +0.05(+0.29%) |
May 22, 2006 | 17.10 | 17.50 | 17.00 | 17.10 | 12,027 | -0.30(-1.72%) |
May 19, 2006 | 17.40 | 17.50 | 17.20 | 17.40 | 5,819 | +0.55(+3.26%) |
May 18, 2006 | 16.85 | 17.15 | 16.85 | 16.85 | 5,569 | -0.95(-5.34%) |
May 17, 2006 | 18.20 | 18.50 | 17.80 | 17.80 | 3,353 | -0.40(-2.20%) |
May 16, 2006 | 18.20 | 18.50 | 18.20 | 18.20 | 2,925 | -0.15(-0.82%) |
May 15, 2006 | 18.35 | 18.40 | 18.15 | 18.35 | 4,968 | -0.45(-2.39%) |
May 12, 2006 | 18.80 | 18.85 | 18.25 | 18.80 | 4,873 | +0.00(+0.00%) |
May 11, 2006 | 18.80 | 19.25 | 18.75 | 18.80 | 2,613 | -0.20(-1.05%) |
May 10, 2006 | 19.00 | 19.40 | 18.30 | 19.00 | 8,251 | +0.25(+1.33%) |
May 09, 2006 | 18.75 | 19.50 | 18.75 | 18.75 | 3,182 | -0.20(-1.06%) |
May 08, 2006 | 18.95 | 19.05 | 18.50 | 18.95 | 9,432 | +0.45(+2.43%) |
May 05, 2006 | 18.50 | 19.05 | 18.35 | 18.50 | 16,092 | -0.10(-0.54%) |
May 04, 2006 | 18.60 | 18.95 | 18.35 | 18.60 | 4,220 | +0.15(+0.81%) |
May 03, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 2,951 | -0.30(-1.60%) |
May 02, 2006 | 18.75 | 18.75 | 18.45 | 18.75 | 37,604 | +0.50(+2.74%) |
May 01, 2006 | 18.25 | 18.60 | 18.10 | 18.25 | 2,681 | -0.40(-2.14%) |
Apr 28, 2006 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.10(+0.54%) |
Apr 27, 2006 | 18.55 | 18.70 | 18.05 | 18.55 | 7,100 | +0.55(+3.06%) |
Apr 26, 2006 | 18.00 | 18.45 | 18.00 | 18.00 | 2,462 | +0.60(+3.45%) |
Apr 25, 2006 | 17.40 | 18.20 | 17.60 | 17.40 | 3,236 | +0.00(+0.00%) |
Apr 24, 2006 | 17.40 | 17.90 | 17.35 | 17.40 | 2,853 | +0.00(+0.00%) |
Apr 21, 2006 | 17.70 | 17.75 | 17.40 | 17.40 | 2,111 | -0.30(-1.69%) |
Apr 20, 2006 | 17.70 | 18.00 | 17.55 | 17.70 | 3,771 | +0.00(+0.00%) |
Apr 19, 2006 | 17.90 | 18.10 | 17.60 | 17.70 | 3,957 | -0.20(-1.12%) |
Apr 18, 2006 | 17.90 | 17.90 | 17.10 | 17.90 | 6,775 | +0.70(+4.07%) |
Apr 17, 2006 | 17.20 | 17.25 | 16.95 | 17.20 | 985 | -0.05(-0.29%) |
Apr 13, 2006 | 17.00 | 17.45 | 17.00 | 17.25 | 25,664 | +0.25(+1.47%) |
Apr 12, 2006 | 17.35 | 17.50 | 17.00 | 17.00 | 2,368 | -0.35(-2.02%) |
Apr 11, 2006 | 17.35 | 17.55 | 17.15 | 17.35 | 2,329 | -0.35(-1.98%) |
Apr 10, 2006 | 17.70 | 18.05 | 17.60 | 17.70 | 4,279 | +0.20(+1.14%) |
Apr 07, 2006 | 17.50 | 18.00 | 17.50 | 17.50 | 7,323 | -0.60(-3.31%) |
Apr 06, 2006 | 18.10 | 18.30 | 17.90 | 18.10 | 5,269 | +0.10(+0.56%) |
Apr 05, 2006 | 18.00 | 18.30 | 18.00 | 18.00 | 24,456 | -0.45(-2.44%) |
Apr 04, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 4,344 | +0.70(+3.94%) |
Apr 03, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 17.75 | 18.25 | 17.65 | 17.75 | 7,323 | +0.25(+1.43%) |
Mar 30, 2006 | 17.50 | 17.85 | 17.50 | 17.50 | 2,382 | +0.20(+1.16%) |
Mar 29, 2006 | 17.30 | 17.75 | 17.25 | 17.30 | 3,320 | +0.05(+0.29%) |
Mar 28, 2006 | 17.40 | 17.50 | 17.20 | 17.25 | 21,663 | -0.15(-0.86%) |
Mar 27, 2006 | 17.40 | 17.40 | 17.00 | 17.40 | 1,414 | +0.05(+0.29%) |
Mar 24, 2006 | 17.20 | 17.52 | 17.25 | 17.35 | 4,399 | +0.80(+4.83%) |
Mar 21, 2006 | 16.55 | 16.80 | 16.50 | 16.55 | 11,281 | +0.15(+0.91%) |
Mar 20, 2006 | 16.40 | 16.75 | 16.40 | 16.40 | 2,740 | -0.15(-0.91%) |
Mar 17, 2006 | 16.55 | 16.55 | 16.40 | 16.55 | 3,557 | -0.05(-0.30%) |
Mar 16, 2006 | 16.60 | 17.00 | 16.40 | 16.60 | 24,447 | +0.10(+0.61%) |
Mar 15, 2006 | 16.30 | 16.80 | 16.35 | 16.50 | 4,383 | +0.20(+1.23%) |
Mar 14, 2006 | 16.20 | 16.65 | 16.30 | 16.30 | 4,738 | +0.10(+0.62%) |
Mar 13, 2006 | 16.20 | 16.60 | 16.00 | 16.20 | 6,308 | -0.05(-0.31%) |
Mar 10, 2006 | 16.25 | 16.30 | 16.15 | 16.25 | 2,277 | +0.15(+0.93%) |
Mar 09, 2006 | 16.10 | 16.45 | 16.05 | 16.10 | 1,954 | +0.20(+1.26%) |
Mar 08, 2006 | 15.90 | 16.35 | 15.90 | 15.90 | 3,754 | -0.50(-3.05%) |
Mar 07, 2006 | 16.40 | 16.50 | 16.10 | 16.40 | 4,840 | -0.20(-1.20%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.60 | 16.90 | 16.40 | 16.60 | 10,186 | +0.10(+0.61%) |
Mar 02, 2006 | 16.50 | 17.00 | 16.50 | 16.50 | 3,416 | +0.00(+0.00%) |