Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.16(-0.88%) |
May 30, 2006 | 17.82 | 17.96 | 17.72 | 17.96 | 500 | +0.24(+1.34%) |
May 26, 2006 | 17.72 | 17.72 | 17.72 | 17.72 | 1,200 | +0.00(+0.00%) |
May 25, 2006 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
May 24, 2006 | 17.70 | 17.75 | 17.70 | 17.72 | 1,200 | +0.07(+0.40%) |
May 23, 2006 | 17.55 | 17.95 | 17.55 | 17.65 | 1,700 | +0.25(+1.44%) |
May 22, 2006 | 17.65 | 17.65 | 17.40 | 17.40 | 2,000 | -0.40(-2.25%) |
May 19, 2006 | 17.62 | 17.80 | 17.62 | 17.80 | 700 | +0.08(+0.45%) |
May 18, 2006 | 17.70 | 17.82 | 17.70 | 17.72 | 3,000 | -0.23(-1.28%) |
May 17, 2006 | 18.00 | 18.00 | 17.95 | 17.95 | 1,600 | -0.05(-0.28%) |
May 16, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 900 | +0.00(+0.00%) |
May 15, 2006 | 18.05 | 18.05 | 18.00 | 18.00 | 3,300 | -0.09(-0.50%) |
May 12, 2006 | 18.00 | 18.09 | 18.00 | 18.09 | 300 | +0.24(+1.34%) |
May 11, 2006 | 18.06 | 18.06 | 17.80 | 17.85 | 6,600 | -0.20(-1.11%) |
May 10, 2006 | 18.00 | 18.05 | 17.95 | 18.05 | 4,500 | -0.23(-1.24%) |
May 09, 2006 | 19.30 | 19.45 | 18.15 | 18.28 | 7,400 | -0.17(-0.93%) |
May 08, 2006 | 18.80 | 18.80 | 18.45 | 18.45 | 1,300 | -0.55(-2.89%) |
May 05, 2006 | 18.55 | 19.00 | 18.55 | 19.00 | 900 | +0.55(+2.98%) |
May 04, 2006 | 18.00 | 18.45 | 18.00 | 18.45 | 1,500 | +0.40(+2.22%) |
May 03, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 02, 2006 | 18.00 | 18.10 | 18.00 | 18.05 | 1,000 | +0.10(+0.56%) |
May 01, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 200 | -0.10(-0.55%) |
Apr 28, 2006 | 18.15 | 18.15 | 18.05 | 18.05 | 1,300 | +0.00(+0.00%) |
Apr 27, 2006 | 18.35 | 18.35 | 18.05 | 18.05 | 1,400 | -0.40(-2.17%) |
Apr 26, 2006 | 18.35 | 18.45 | 18.35 | 18.45 | 500 | +0.25(+1.37%) |
Apr 25, 2006 | 18.05 | 18.30 | 18.05 | 18.20 | 2,300 | +0.04(+0.22%) |
Apr 24, 2006 | 18.20 | 18.30 | 18.16 | 18.16 | 1,200 | -0.14(-0.77%) |
Apr 21, 2006 | 18.40 | 18.40 | 18.30 | 18.30 | 300 | -0.15(-0.81%) |
Apr 20, 2006 | 18.75 | 18.95 | 18.45 | 18.45 | 4,600 | -0.20(-1.07%) |
Apr 19, 2006 | 18.45 | 18.65 | 18.45 | 18.65 | 3,200 | +0.30(+1.63%) |
Apr 18, 2006 | 18.40 | 18.55 | 18.25 | 18.35 | 4,200 | +0.03(+0.16%) |
Apr 17, 2006 | 18.00 | 18.50 | 18.00 | 18.32 | 5,500 | +0.42(+2.35%) |
Apr 13, 2006 | 17.45 | 18.00 | 17.45 | 17.90 | 2,500 | +0.65(+3.77%) |
Apr 12, 2006 | 17.20 | 17.30 | 17.20 | 17.25 | 1,100 | +0.15(+0.88%) |
Apr 11, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 1,000 | +0.00(+0.00%) |
Apr 10, 2006 | 16.99 | 17.10 | 16.90 | 17.10 | 700 | +0.20(+1.18%) |
Apr 07, 2006 | 16.90 | 17.00 | 16.90 | 16.90 | 2,600 | +0.00(+0.00%) |
Apr 06, 2006 | 16.40 | 17.10 | 16.40 | 16.90 | 7,800 | +0.45(+2.74%) |
Apr 05, 2006 | 16.45 | 16.45 | 16.35 | 16.45 | 1,200 | +0.00(+0.00%) |
Apr 04, 2006 | 15.95 | 16.45 | 15.90 | 16.45 | 1,700 | +0.60(+3.79%) |
Apr 03, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 15.95 | 15.95 | 15.85 | 15.85 | 900 | +0.00(+0.00%) |
Mar 30, 2006 | 15.75 | 15.85 | 15.75 | 15.85 | 900 | +0.25(+1.60%) |
Mar 29, 2006 | 15.50 | 15.60 | 15.50 | 15.60 | 1,600 | +0.10(+0.65%) |
Mar 28, 2006 | 15.46 | 15.50 | 15.45 | 15.50 | 1,400 | +0.00(+0.00%) |
Mar 27, 2006 | 15.46 | 15.50 | 15.46 | 15.50 | 2,400 | +0.05(+0.32%) |
Mar 24, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.00(+0.00%) |
Mar 23, 2006 | 15.95 | 15.95 | 15.41 | 15.45 | 4,900 | -0.65(-4.04%) |
Mar 22, 2006 | 16.10 | 16.16 | 16.10 | 16.10 | 1,100 | +0.10(+0.63%) |
Mar 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,200 | +0.00(+0.00%) |
Mar 20, 2006 | 15.80 | 16.00 | 15.80 | 16.00 | 2,300 | +0.00(+0.00%) |
Mar 17, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,400 | +0.03(+0.16%) |
Mar 16, 2006 | 16.00 | 16.00 | 15.93 | 15.97 | 300 | +0.07(+0.47%) |
Mar 15, 2006 | 16.30 | 16.30 | 15.90 | 15.90 | 1,400 | -0.50(-3.05%) |
Mar 14, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.10(-0.61%) |
Mar 10, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.20(-1.20%) |
Mar 09, 2006 | 16.85 | 16.85 | 16.50 | 16.70 | 2,100 | -0.20(-1.18%) |
Mar 08, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.10(+0.60%) |
Mar 07, 2006 | 16.35 | 16.80 | 16.35 | 16.80 | 1,100 | +0.45(+2.75%) |
Mar 06, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.70 | 16.75 | 16.35 | 16.35 | 2,200 | -0.30(-1.80%) |
Mar 02, 2006 | 16.75 | 16.75 | 16.60 | 16.65 | 1,400 | +0.05(+0.30%) |