Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.35 | 15.35 | 15.01 | 15.15 | 6,300 | -0.20(-1.30%) |
May 30, 2006 | 15.50 | 15.50 | 15.35 | 15.35 | 1,600 | -0.10(-0.65%) |
May 26, 2006 | 15.17 | 15.45 | 15.16 | 15.45 | 4,200 | +0.16(+1.05%) |
May 25, 2006 | 15.01 | 15.29 | 15.00 | 15.29 | 3,900 | +0.28(+1.87%) |
May 24, 2006 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
May 23, 2006 | 15.13 | 15.13 | 15.01 | 15.01 | 4,600 | -0.24(-1.57%) |
May 22, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.04(+0.26%) |
May 19, 2006 | 15.40 | 15.40 | 15.21 | 15.21 | 4,100 | -0.13(-0.85%) |
May 18, 2006 | 15.30 | 15.34 | 15.30 | 15.34 | 800 | +0.04(+0.26%) |
May 17, 2006 | 15.22 | 15.30 | 15.22 | 15.30 | 2,400 | +0.03(+0.20%) |
May 16, 2006 | 15.36 | 15.50 | 15.27 | 15.27 | 7,300 | +0.01(+0.07%) |
May 15, 2006 | 15.25 | 15.38 | 15.20 | 15.26 | 4,800 | +0.06(+0.39%) |
May 12, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | -0.10(-0.65%) |
May 11, 2006 | 15.55 | 15.55 | 15.30 | 15.30 | 4,000 | -0.31(-1.99%) |
May 10, 2006 | 15.70 | 15.70 | 15.61 | 15.61 | 1,700 | -0.19(-1.20%) |
May 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 700 | -0.10(-0.63%) |
May 08, 2006 | 15.90 | 16.00 | 15.90 | 15.90 | 700 | +0.10(+0.63%) |
May 05, 2006 | 15.89 | 15.89 | 15.80 | 15.80 | 1,200 | -0.15(-0.94%) |
May 04, 2006 | 15.85 | 15.95 | 15.85 | 15.95 | 2,100 | +0.20(+1.27%) |
May 03, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.01(+0.06%) |
May 02, 2006 | 15.74 | 15.75 | 15.74 | 15.74 | 1,000 | +0.00(+0.00%) |
May 01, 2006 | 16.10 | 16.10 | 15.74 | 15.74 | 4,200 | -0.22(-1.38%) |
Apr 28, 2006 | 15.90 | 15.96 | 15.86 | 15.96 | 3,100 | +0.16(+1.01%) |
Apr 27, 2006 | 15.60 | 16.00 | 15.60 | 15.80 | 5,900 | +0.30(+1.94%) |
Apr 26, 2006 | 15.64 | 15.69 | 15.50 | 15.50 | 6,300 | -0.20(-1.27%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.70 | 15.70 | 5,000 | -0.11(-0.70%) |
Apr 24, 2006 | 16.00 | 16.00 | 15.81 | 15.81 | 3,200 | -0.19(-1.19%) |
Apr 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 15.85 | 16.00 | 15.85 | 16.00 | 1,500 | +0.14(+0.88%) |
Apr 19, 2006 | 15.86 | 15.90 | 15.80 | 15.86 | 1,800 | -0.10(-0.63%) |
Apr 18, 2006 | 15.77 | 15.96 | 15.77 | 15.96 | 800 | +0.14(+0.88%) |
Apr 17, 2006 | 15.80 | 15.93 | 15.80 | 15.82 | 1,500 | -0.08(-0.50%) |
Apr 13, 2006 | 15.98 | 15.90 | 15.90 | 15.90 | 200 | -0.08(-0.50%) |
Apr 12, 2006 | 16.00 | 16.00 | 15.72 | 15.98 | 4,000 | -0.12(-0.75%) |
Apr 11, 2006 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 16.00 | 16.10 | 16.00 | 16.10 | 600 | +0.10(+0.63%) |
Apr 07, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.10(+0.63%) |
Apr 06, 2006 | 15.87 | 15.90 | 15.87 | 15.90 | 3,600 | +0.00(+0.00%) |
Apr 05, 2006 | 15.83 | 16.10 | 15.52 | 15.90 | 22,600 | +0.20(+1.27%) |
Apr 04, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.00(+0.00%) |
Apr 03, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 700 | +0.00(+0.00%) |
Mar 31, 2006 | 15.59 | 15.70 | 15.59 | 15.70 | 2,800 | +0.10(+0.64%) |
Mar 30, 2006 | 15.54 | 15.60 | 15.54 | 15.60 | 600 | +0.06(+0.39%) |
Mar 29, 2006 | 15.52 | 15.54 | 15.52 | 15.54 | 600 | +0.00(+0.00%) |
Mar 28, 2006 | 15.60 | 15.65 | 15.49 | 15.54 | 6,200 | -0.16(-1.02%) |
Mar 27, 2006 | 15.55 | 15.70 | 15.55 | 15.70 | 3,800 | +0.13(+0.83%) |
Mar 24, 2006 | 15.68 | 15.68 | 15.57 | 15.57 | 1,300 | -0.08(-0.51%) |
Mar 23, 2006 | 15.75 | 15.75 | 15.65 | 15.65 | 1,200 | -0.13(-0.82%) |
Mar 22, 2006 | 15.70 | 15.78 | 15.67 | 15.78 | 1,500 | +0.16(+1.02%) |
Mar 21, 2006 | 15.72 | 15.72 | 15.62 | 15.62 | 900 | -0.18(-1.14%) |
Mar 20, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 900 | +0.00(+0.00%) |
Mar 17, 2006 | 15.72 | 16.10 | 15.72 | 15.80 | 9,600 | +0.17(+1.09%) |
Mar 16, 2006 | 15.55 | 15.70 | 15.55 | 15.63 | 1,500 | +0.03(+0.19%) |
Mar 15, 2006 | 15.72 | 15.75 | 15.60 | 15.60 | 9,500 | -0.14(-0.89%) |
Mar 14, 2006 | 15.51 | 15.74 | 15.51 | 15.74 | 4,500 | +0.24(+1.55%) |
Mar 13, 2006 | 15.46 | 15.50 | 15.46 | 15.50 | 2,300 | -0.01(-0.06%) |
Mar 10, 2006 | 15.46 | 15.51 | 15.46 | 15.51 | 1,900 | +0.04(+0.26%) |
Mar 09, 2006 | 15.46 | 15.47 | 15.46 | 15.47 | 700 | +0.07(+0.45%) |
Mar 08, 2006 | 15.44 | 15.44 | 15.40 | 15.40 | 2,000 | -0.12(-0.77%) |
Mar 07, 2006 | 15.90 | 15.90 | 15.50 | 15.52 | 5,500 | -0.48(-3.00%) |
Mar 06, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | -0.07(-0.44%) |
Mar 03, 2006 | 16.41 | 16.41 | 16.07 | 16.07 | 5,600 | -0.41(-2.49%) |
Mar 02, 2006 | 16.40 | 16.48 | 16.40 | 16.48 | 500 | +0.10(+0.61%) |