Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.12 | 17.30 | 16.83 | 16.85 | 2,802 | -0.45(-2.59%) |
May 30, 2006 | 17.54 | 17.54 | 17.30 | 17.30 | 590 | -0.08(-0.48%) |
May 26, 2006 | 17.54 | 17.54 | 17.38 | 17.38 | 403 | -0.14(-0.80%) |
May 25, 2006 | 17.61 | 17.79 | 17.52 | 17.52 | 2,946 | -0.21(-1.21%) |
May 24, 2006 | 17.99 | 17.99 | 17.58 | 17.74 | 22,591 | -0.52(-2.87%) |
May 23, 2006 | 18.50 | 18.50 | 18.26 | 18.26 | 213 | +0.50(+2.84%) |
May 22, 2006 | 17.88 | 18.68 | 17.76 | 17.76 | 2,568 | -0.20(-1.09%) |
May 19, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 171 | -0.27(-1.49%) |
May 18, 2006 | 17.95 | 18.53 | 17.89 | 18.23 | 2,735 | +0.14(+0.78%) |
May 17, 2006 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
May 16, 2006 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
May 15, 2006 | 18.27 | 18.53 | 18.09 | 18.09 | 4,275 | -0.91(-4.77%) |
May 12, 2006 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
May 11, 2006 | 18.46 | 18.99 | 18.34 | 18.99 | 2,291 | +0.19(+0.99%) |
May 10, 2006 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
May 09, 2006 | 18.97 | 18.97 | 18.81 | 18.81 | 460 | -0.17(-0.89%) |
May 08, 2006 | 18.97 | 18.97 | 18.97 | 18.97 | 106 | +0.00(+0.00%) |
May 05, 2006 | 18.97 | 19.16 | 18.97 | 18.97 | 1,230 | +0.00(+0.00%) |
May 04, 2006 | 18.97 | 18.97 | 18.97 | 18.97 | 427 | +0.19(+1.00%) |
May 03, 2006 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
May 02, 2006 | 18.79 | 18.79 | 18.79 | 18.79 | 1,076 | -0.09(-0.50%) |
May 01, 2006 | 18.62 | 18.88 | 18.62 | 18.88 | 2,948 | +0.13(+0.70%) |
Apr 28, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 213 | -0.21(-1.13%) |
Apr 27, 2006 | 18.96 | 18.96 | 18.96 | 18.96 | 106 | +0.27(+1.45%) |
Apr 26, 2006 | 18.51 | 18.72 | 18.51 | 18.69 | 1,216 | +0.06(+0.30%) |
Apr 25, 2006 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 18.65 | 18.65 | 18.64 | 18.64 | 855 | +0.07(+0.40%) |
Apr 21, 2006 | 18.64 | 18.82 | 18.56 | 18.56 | 748 | +0.00(+0.00%) |
Apr 20, 2006 | 18.56 | 18.56 | 18.56 | 18.56 | 283 | -0.18(-0.95%) |
Apr 19, 2006 | 18.74 | 18.74 | 18.74 | 18.74 | 534 | -0.14(-0.74%) |
Apr 18, 2006 | 18.88 | 18.88 | 18.73 | 18.88 | 4,059 | +0.08(+0.45%) |
Apr 17, 2006 | 18.37 | 18.80 | 18.35 | 18.80 | 5,137 | +0.60(+3.29%) |
Apr 13, 2006 | 18.07 | 18.32 | 18.07 | 18.20 | 2,605 | +0.42(+2.37%) |
Apr 12, 2006 | 17.67 | 18.48 | 17.43 | 17.78 | 5,864 | +0.38(+2.20%) |
Apr 11, 2006 | 17.95 | 17.95 | 17.29 | 17.39 | 4,810 | -0.60(-3.32%) |
Apr 10, 2006 | 19.30 | 19.30 | 17.99 | 17.99 | 5,726 | -0.20(-1.08%) |
Apr 07, 2006 | 18.23 | 18.32 | 18.19 | 18.19 | 6,044 | -0.46(-2.46%) |
Apr 06, 2006 | 18.24 | 18.65 | 17.98 | 18.65 | 4,195 | +0.21(+1.11%) |
Apr 05, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 18.44 | 18.52 | 18.44 | 18.44 | 320 | -0.24(-1.30%) |
Apr 03, 2006 | 18.54 | 18.68 | 18.54 | 18.68 | 1,497 | +0.04(+0.20%) |
Mar 31, 2006 | 18.65 | 18.65 | 18.64 | 18.65 | 3,130 | +0.05(+0.25%) |
Mar 30, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 18.74 | 18.81 | 18.30 | 18.60 | 1,608 | -0.04(-0.22%) |
Mar 28, 2006 | 18.96 | 18.96 | 18.64 | 18.64 | 877 | -0.19(-1.02%) |
Mar 27, 2006 | 18.56 | 19.15 | 18.41 | 18.83 | 11,962 | -0.07(-0.35%) |
Mar 24, 2006 | 17.48 | 18.96 | 17.48 | 18.90 | 10,900 | -0.50(-2.55%) |
Mar 23, 2006 | 19.67 | 19.67 | 19.19 | 19.39 | 5,563 | +0.09(+0.48%) |
Mar 22, 2006 | 19.01 | 19.33 | 19.01 | 19.30 | 10,698 | +0.09(+0.45%) |
Mar 21, 2006 | 19.30 | 19.30 | 18.81 | 19.21 | 6,270 | -0.09(-0.45%) |
Mar 20, 2006 | 18.69 | 19.30 | 18.69 | 19.30 | 2,714 | +0.64(+3.46%) |
Mar 17, 2006 | 19.11 | 19.11 | 18.66 | 18.66 | 2,995 | -0.04(-0.20%) |
Mar 16, 2006 | 18.69 | 19.10 | 18.60 | 18.69 | 3,534 | +0.06(+0.30%) |
Mar 15, 2006 | 19.11 | 19.11 | 18.60 | 18.64 | 2,659 | -0.48(-2.49%) |
Mar 14, 2006 | 18.88 | 19.11 | 18.88 | 19.11 | 636 | +0.21(+1.09%) |
Mar 13, 2006 | 18.75 | 18.91 | 18.75 | 18.91 | 754 | +0.02(+0.10%) |
Mar 10, 2006 | 18.57 | 18.91 | 18.57 | 18.89 | 1,447 | +0.18(+0.95%) |
Mar 09, 2006 | 18.71 | 18.71 | 18.71 | 18.71 | 329 | +0.02(+0.10%) |
Mar 08, 2006 | 18.74 | 18.88 | 18.56 | 18.69 | 8,233 | -0.17(-0.89%) |
Mar 07, 2006 | 18.86 | 18.86 | 18.86 | 18.86 | 106 | -0.07(-0.35%) |
Mar 06, 2006 | 18.92 | 18.93 | 18.92 | 18.93 | 2,567 | +0.23(+1.25%) |
Mar 03, 2006 | 18.77 | 18.77 | 18.69 | 18.69 | 829 | -0.09(-0.50%) |
Mar 02, 2006 | 18.96 | 18.96 | 18.79 | 18.79 | 1,497 | +0.10(+0.55%) |