Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.55 | 16.77 | 16.55 | 16.77 | 625 | +0.27(+1.62%) |
May 30, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 1,196 | +0.00(+0.01%) |
May 26, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 25, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 24, 2006 | 16.70 | 16.70 | 16.09 | 16.50 | 3,891 | -0.60(-3.50%) |
May 23, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 108 | +0.60(+3.62%) |
May 22, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 167 | -0.35(-2.07%) |
May 19, 2006 | 17.18 | 17.18 | 16.71 | 16.85 | 650 | -0.25(-1.45%) |
May 18, 2006 | 16.60 | 17.10 | 16.60 | 17.10 | 950 | +0.09(+0.54%) |
May 17, 2006 | 16.55 | 17.01 | 16.55 | 17.01 | 3,274 | +0.50(+3.01%) |
May 16, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 1,742 | +0.36(+2.22%) |
May 12, 2006 | 16.55 | 16.62 | 16.12 | 16.16 | 2,578 | -0.46(-2.77%) |
May 11, 2006 | 16.65 | 16.65 | 16.62 | 16.62 | 1,051 | -0.58(-3.37%) |
May 10, 2006 | 17.19 | 17.19 | 17.19 | 17.19 | 846 | +0.44(+2.63%) |
May 09, 2006 | 16.74 | 16.96 | 16.74 | 16.75 | 1,740 | -0.15(-0.91%) |
May 08, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 1,623 | +0.17(+1.03%) |
May 05, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17.10 | 17.10 | 16.74 | 16.74 | 4,933 | -0.37(-2.15%) |
May 03, 2006 | 16.95 | 17.19 | 16.95 | 17.10 | 3,251 | +0.43(+2.59%) |
May 02, 2006 | 17.01 | 17.01 | 16.63 | 16.67 | 7,129 | -0.34(-2.00%) |
May 01, 2006 | 16.96 | 17.01 | 16.96 | 17.01 | 716 | +0.18(+1.09%) |
Apr 28, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 16.63 | 16.83 | 16.63 | 16.83 | 462 | +0.00(+0.00%) |
Apr 25, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 152 | +0.00(+0.00%) |
Apr 24, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 17.01 | 17.01 | 16.64 | 16.83 | 1,360 | -0.18(-1.08%) |
Apr 20, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 897 | +0.00(+0.00%) |
Apr 18, 2006 | 17.02 | 17.02 | 17.01 | 17.01 | 489 | -0.36(-2.06%) |
Apr 17, 2006 | 17.33 | 17.42 | 17.01 | 17.37 | 1,736 | +0.59(+3.51%) |
Apr 13, 2006 | 17.01 | 17.01 | 16.78 | 16.78 | 7,350 | -0.46(-2.67%) |
Apr 12, 2006 | 17.15 | 17.24 | 17.10 | 17.24 | 11,215 | +0.14(+0.81%) |
Apr 11, 2006 | 17.10 | 17.10 | 17.01 | 17.10 | 1,110 | +0.06(+0.38%) |
Apr 10, 2006 | 16.92 | 17.84 | 16.92 | 17.04 | 604 | -0.20(-1.17%) |
Apr 07, 2006 | 16.89 | 17.44 | 16.89 | 17.24 | 541 | +0.36(+2.12%) |
Apr 06, 2006 | 17.48 | 17.48 | 16.71 | 16.88 | 3,169 | -0.70(-3.99%) |
Apr 05, 2006 | 17.94 | 17.94 | 17.58 | 17.58 | 569 | -0.23(-1.27%) |
Apr 04, 2006 | 17.80 | 17.81 | 17.80 | 17.81 | 1,580 | -0.48(-2.61%) |
Apr 03, 2006 | 18.09 | 18.34 | 17.90 | 18.29 | 1,767 | +0.62(+3.49%) |
Mar 31, 2006 | 18.08 | 18.08 | 17.67 | 17.67 | 1,626 | -0.07(-0.41%) |
Mar 30, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 108 | +0.10(+0.57%) |
Mar 29, 2006 | 17.47 | 17.65 | 17.47 | 17.65 | 1,879 | +0.40(+2.35%) |
Mar 28, 2006 | 17.19 | 17.24 | 17.05 | 17.24 | 4,982 | +0.14(+0.81%) |
Mar 27, 2006 | 16.64 | 17.23 | 16.59 | 17.10 | 4,106 | +0.54(+3.28%) |
Mar 24, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 108 | -0.08(-0.50%) |
Mar 22, 2006 | 16.41 | 16.64 | 16.04 | 16.64 | 2,610 | +0.09(+0.56%) |
Mar 21, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 1,326 | +0.00(+0.00%) |
Mar 20, 2006 | 16.41 | 16.55 | 16.41 | 16.55 | 1,854 | +0.14(+0.84%) |
Mar 17, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.78 | 16.78 | 16.41 | 16.41 | 2,601 | -0.37(-2.19%) |
Mar 15, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 217 | +0.12(+0.72%) |
Mar 14, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 16.55 | 16.66 | 16.55 | 16.66 | 3,771 | +0.11(+0.67%) |
Mar 09, 2006 | 16.46 | 16.55 | 16.46 | 16.55 | 1,633 | +0.00(+0.00%) |
Mar 08, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 10,712 | -0.44(-2.60%) |
Mar 07, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 16.83 | 16.99 | 16.55 | 16.99 | 3,589 | -0.02(-0.11%) |
Mar 03, 2006 | 17.65 | 17.65 | 17.01 | 17.01 | 1,500 | +0.41(+2.49%) |
Mar 02, 2006 | 16.62 | 16.62 | 16.60 | 16.60 | 473 | -0.29(-1.74%) |