Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.60 | 15.75 | 15.05 | 15.60 | 2,440 | -0.20(-1.27%) |
May 30, 2006 | 15.80 | 16.00 | 14.75 | 15.80 | 2,980 | +0.30(+1.94%) |
May 26, 2006 | 15.50 | 15.90 | 15.50 | 15.50 | 600 | -0.05(-0.32%) |
May 25, 2006 | 15.55 | 15.75 | 14.95 | 15.55 | 4,966 | +1.05(+7.24%) |
May 24, 2006 | 14.50 | 15.90 | 14.50 | 14.50 | 6,950 | -1.60(-9.94%) |
May 23, 2006 | 16.10 | 16.10 | 15.50 | 16.10 | 1,400 | +0.50(+3.21%) |
May 22, 2006 | 15.60 | 16.00 | 14.95 | 15.60 | 5,800 | -0.85(-5.17%) |
May 19, 2006 | 16.45 | 17.20 | 16.15 | 16.45 | 6,700 | -0.80(-4.64%) |
May 18, 2006 | 17.25 | 17.25 | 16.90 | 17.25 | 1,950 | -0.25(-1.43%) |
May 17, 2006 | 18.00 | 18.20 | 17.00 | 17.50 | 2,400 | -0.50(-2.78%) |
May 16, 2006 | 18.00 | 18.00 | 17.75 | 18.00 | 1,500 | +0.00(+0.00%) |
May 15, 2006 | 18.00 | 18.50 | 17.65 | 18.00 | 3,850 | -0.50(-2.70%) |
May 12, 2006 | 18.50 | 19.55 | 18.50 | 18.50 | 11,900 | -1.15(-5.85%) |
May 11, 2006 | 19.65 | 19.70 | 19.65 | 19.65 | 6,000 | +0.80(+4.24%) |
May 10, 2006 | 18.85 | 18.85 | 18.50 | 18.85 | 1,300 | +0.05(+0.27%) |
May 09, 2006 | 18.80 | 18.80 | 18.20 | 18.80 | 3,500 | +0.35(+1.90%) |
May 08, 2006 | 18.45 | 18.70 | 18.15 | 18.45 | 2,350 | +0.80(+4.53%) |
May 05, 2006 | 17.65 | 18.10 | 17.65 | 17.65 | 1,800 | -0.15(-0.84%) |
May 04, 2006 | 17.80 | 18.00 | 17.70 | 17.80 | 10,200 | -0.20(-1.11%) |
May 03, 2006 | 18.00 | 18.25 | 17.55 | 18.00 | 12,603 | +0.05(+0.28%) |
May 02, 2006 | 17.95 | 18.00 | 17.25 | 17.95 | 8,950 | -0.35(-1.91%) |
May 01, 2006 | 18.30 | 18.35 | 18.10 | 18.30 | 16,400 | +0.30(+1.67%) |
Apr 28, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.35(+1.98%) |
Apr 27, 2006 | 17.65 | 17.80 | 16.65 | 17.65 | 16,122 | +0.05(+0.28%) |
Apr 26, 2006 | 17.60 | 17.75 | 17.30 | 17.60 | 14,250 | +1.50(+9.32%) |
Apr 25, 2006 | 16.10 | 17.25 | 16.30 | 16.10 | 46,050 | +0.00(+0.00%) |
Apr 24, 2006 | 16.10 | 16.80 | 16.30 | 16.10 | 44,834 | +0.00(+0.00%) |
Apr 21, 2006 | 17.10 | 16.85 | 16.10 | 16.10 | 6,400 | -1.00(-5.85%) |
Apr 20, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 17.10 | 17.10 | 16.60 | 17.10 | 4,600 | +0.35(+2.09%) |
Apr 17, 2006 | 16.75 | 16.85 | 16.75 | 16.75 | 600 | -0.25(-1.47%) |
Apr 13, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | -0.10(-0.58%) |
Apr 10, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 17.10 | 17.10 | 16.25 | 17.10 | 1,100 | +0.10(+0.59%) |
Apr 04, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.15(+0.89%) |
Apr 03, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 600 | +0.35(+2.12%) |
Mar 30, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 1,300 | +0.25(+1.54%) |
Mar 29, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.20 | 16.25 | 16.25 | 16.25 | 550 | +1.05(+6.91%) |
Mar 27, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 525 | +0.20(+1.33%) |
Mar 24, 2006 | 15.35 | 15.00 | 15.00 | 15.00 | 3,600 | -0.05(-0.33%) |
Mar 21, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.05 | 15.05 | 14.75 | 15.05 | 756 | -0.40(-2.59%) |
Mar 17, 2006 | 15.45 | 15.45 | 15.20 | 15.45 | 3,300 | +0.00(+0.00%) |
Mar 16, 2006 | 15.45 | 15.80 | 15.45 | 15.45 | 1,300 | +0.25(+1.64%) |
Mar 15, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.15 | 15.20 | 15.20 | 15.20 | 1,000 | +0.05(+0.33%) |
Mar 13, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 1,400 | -0.35(-2.26%) |
Mar 09, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 3,800 | -0.55(-3.43%) |
Mar 08, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 150 | +0.31(+1.97%) |
Mar 06, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 910 | +0.00(+0.00%) |
Mar 02, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 1,500 | +0.24(+1.55%) |