Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.45 | 17.45 | 17.20 | 17.45 | 43,949 | -0.30(-1.69%) |
May 30, 2006 | 17.75 | 18.00 | 17.50 | 17.75 | 15,364 | -0.40(-2.20%) |
May 26, 2006 | 18.15 | 18.15 | 17.80 | 18.15 | 16,797 | +0.55(+3.12%) |
May 25, 2006 | 17.60 | 17.60 | 17.34 | 17.60 | 47,772 | +0.00(+0.00%) |
May 24, 2006 | 17.60 | 17.80 | 17.50 | 17.60 | 51,309 | -0.30(-1.68%) |
May 23, 2006 | 17.90 | 17.90 | 17.65 | 17.90 | 26,153 | -0.20(-1.10%) |
May 22, 2006 | 18.10 | 18.20 | 18.07 | 18.10 | 12,454 | -0.65(-3.47%) |
May 19, 2006 | 18.75 | 18.75 | 18.35 | 18.75 | 27,560 | +0.10(+0.54%) |
May 18, 2006 | 18.65 | 18.65 | 18.30 | 18.65 | 15,244 | -0.20(-1.06%) |
May 17, 2006 | 18.75 | 19.20 | 18.80 | 18.85 | 70,722 | +0.10(+0.53%) |
May 16, 2006 | 18.75 | 18.80 | 18.55 | 18.75 | 10,794 | +0.25(+1.35%) |
May 15, 2006 | 18.50 | 18.65 | 18.40 | 18.50 | 347,605 | -1.25(-6.33%) |
May 12, 2006 | 19.75 | 19.85 | 19.50 | 19.75 | 11,663 | -0.05(-0.25%) |
May 11, 2006 | 19.80 | 19.85 | 19.50 | 19.80 | 25,652 | -0.10(-0.50%) |
May 10, 2006 | 19.90 | 19.95 | 19.65 | 19.90 | 53,677 | -0.20(-1.00%) |
May 09, 2006 | 20.10 | 20.10 | 19.85 | 20.10 | 82,497 | +0.00(+0.00%) |
May 08, 2006 | 20.10 | 20.30 | 20.05 | 20.10 | 16,718 | +0.10(+0.50%) |
May 05, 2006 | 20.00 | 20.00 | 19.60 | 20.00 | 46,756 | -0.20(-0.99%) |
May 04, 2006 | 20.20 | 20.20 | 19.90 | 20.20 | 23,019 | -0.30(-1.46%) |
May 03, 2006 | 20.50 | 20.60 | 20.25 | 20.50 | 12,115 | +0.30(+1.49%) |
May 02, 2006 | 20.20 | 20.20 | 19.85 | 20.20 | 37,929 | +0.55(+2.80%) |
May 01, 2006 | 19.65 | 19.75 | 19.60 | 19.65 | 50,587 | +0.05(+0.26%) |
Apr 28, 2006 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.35(+1.82%) |
Apr 27, 2006 | 19.25 | 19.25 | 18.75 | 19.25 | 36,051 | +0.55(+2.94%) |
Apr 26, 2006 | 18.70 | 18.70 | 18.35 | 18.70 | 58,641 | +0.50(+2.75%) |
Apr 25, 2006 | 18.20 | 18.70 | 18.30 | 18.20 | 64,518 | +0.00(+0.00%) |
Apr 24, 2006 | 18.20 | 19.35 | 18.37 | 18.20 | 78,778 | +0.00(+0.00%) |
Apr 21, 2006 | 18.30 | 18.25 | 18.10 | 18.20 | 31,246 | -0.10(-0.55%) |
Apr 20, 2006 | 18.35 | 18.31 | 18.25 | 18.30 | 28,371 | -0.05(-0.27%) |
Apr 19, 2006 | 18.40 | 18.35 | 18.25 | 18.35 | 17,430 | -0.05(-0.27%) |
Apr 18, 2006 | 18.40 | 18.40 | 18.10 | 18.40 | 35,396 | +0.30(+1.66%) |
Apr 17, 2006 | 18.10 | 18.20 | 18.00 | 18.10 | 25,788 | +0.05(+0.28%) |
Apr 13, 2006 | 17.82 | 18.05 | 17.80 | 18.05 | 14,637 | +0.23(+1.29%) |
Apr 12, 2006 | 18.15 | 17.85 | 17.70 | 17.82 | 53,465 | -0.33(-1.82%) |
Apr 11, 2006 | 18.15 | 18.20 | 17.95 | 18.15 | 62,985 | +0.60(+3.42%) |
Apr 10, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 18,392 | +0.15(+0.86%) |
Apr 07, 2006 | 17.40 | 17.55 | 17.35 | 17.40 | 31,922 | -0.05(-0.29%) |
Apr 06, 2006 | 17.45 | 17.45 | 17.30 | 17.45 | 29,305 | +0.05(+0.29%) |
Apr 05, 2006 | 17.40 | 17.40 | 17.15 | 17.40 | 23,526 | +0.00(+0.00%) |
Apr 04, 2006 | 17.40 | 17.45 | 17.10 | 17.40 | 10,933 | +0.20(+1.16%) |
Apr 03, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 17.20 | 17.20 | 17.00 | 17.20 | 16,873 | +0.05(+0.29%) |
Mar 30, 2006 | 17.15 | 17.15 | 16.85 | 17.15 | 26,151 | -0.14(-0.81%) |
Mar 29, 2006 | 17.29 | 17.29 | 17.15 | 17.29 | 140,444 | +0.54(+3.22%) |
Mar 28, 2006 | 16.75 | 16.90 | 16.60 | 16.75 | 22,543 | +0.00(+0.00%) |
Mar 27, 2006 | 16.75 | 16.80 | 16.70 | 16.75 | 39,151 | +0.00(+0.00%) |
Mar 24, 2006 | 16.70 | 16.75 | 16.55 | 16.75 | 6,662 | +0.30(+1.82%) |
Mar 21, 2006 | 16.45 | 16.45 | 16.15 | 16.45 | 14,949 | -0.30(-1.79%) |
Mar 20, 2006 | 16.75 | 16.75 | 16.55 | 16.75 | 34,591 | +0.00(+0.00%) |
Mar 17, 2006 | 16.75 | 16.75 | 16.60 | 16.75 | 8,806 | -0.10(-0.59%) |
Mar 16, 2006 | 16.85 | 16.85 | 16.50 | 16.85 | 10,580 | +0.10(+0.60%) |
Mar 15, 2006 | 16.70 | 16.75 | 16.70 | 16.75 | 20,397 | +0.05(+0.30%) |
Mar 14, 2006 | 16.65 | 16.70 | 16.30 | 16.70 | 26,633 | +0.05(+0.30%) |
Mar 13, 2006 | 16.65 | 16.65 | 16.35 | 16.65 | 6,036 | -0.15(-0.89%) |
Mar 10, 2006 | 16.80 | 16.80 | 16.70 | 16.80 | 70,685 | +0.20(+1.20%) |
Mar 09, 2006 | 16.60 | 16.60 | 16.50 | 16.60 | 17,292 | +0.00(+0.00%) |
Mar 08, 2006 | 16.60 | 16.60 | 16.50 | 16.60 | 10,573 | -0.10(-0.60%) |
Mar 07, 2006 | 16.70 | 16.70 | 16.45 | 16.70 | 18,527 | -0.50(-2.91%) |
Mar 06, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.20 | 17.20 | 16.85 | 17.20 | 18,518 | +0.25(+1.47%) |
Mar 02, 2006 | 16.95 | 16.95 | 16.75 | 16.95 | 18,301 | -0.20(-1.17%) |