Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.25 | 15.65 | 14.65 | 15.25 | 38,417 | -0.30(-1.93%) |
May 30, 2006 | 15.55 | 15.90 | 15.55 | 15.55 | 5,039 | -0.35(-2.20%) |
May 26, 2006 | 15.90 | 15.95 | 15.50 | 15.90 | 3,170 | +0.40(+2.58%) |
May 25, 2006 | 15.50 | 15.75 | 15.05 | 15.50 | 11,306 | +1.15(+8.01%) |
May 24, 2006 | 14.35 | 15.90 | 14.15 | 14.35 | 26,275 | -1.25(-8.01%) |
May 23, 2006 | 15.60 | 16.00 | 15.45 | 15.60 | 23,994 | +0.00(+0.00%) |
May 22, 2006 | 15.60 | 15.60 | 14.51 | 15.60 | 70,577 | -0.65(-4.00%) |
May 19, 2006 | 16.25 | 17.00 | 15.90 | 16.25 | 25,472 | -0.65(-3.85%) |
May 18, 2006 | 16.90 | 17.20 | 16.85 | 16.90 | 7,646 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.15 | 17.00 | 17.05 | 25,428 | -0.85(-4.75%) |
May 16, 2006 | 17.90 | 17.90 | 17.50 | 17.90 | 8,135 | +0.35(+1.99%) |
May 15, 2006 | 17.55 | 18.90 | 17.55 | 17.55 | 47,335 | -0.95(-5.14%) |
May 12, 2006 | 18.50 | 19.50 | 18.50 | 18.50 | 33,000 | -1.15(-5.85%) |
May 11, 2006 | 19.65 | 19.70 | 19.20 | 19.65 | 18,505 | +0.80(+4.24%) |
May 10, 2006 | 18.85 | 18.90 | 18.50 | 18.85 | 15,550 | +0.10(+0.53%) |
May 09, 2006 | 18.75 | 18.75 | 18.05 | 18.75 | 16,108 | +0.20(+1.08%) |
May 08, 2006 | 18.55 | 18.70 | 18.20 | 18.55 | 15,411 | +0.60(+3.34%) |
May 05, 2006 | 17.95 | 18.05 | 17.65 | 17.95 | 30,982 | +0.20(+1.13%) |
May 04, 2006 | 17.75 | 18.00 | 17.55 | 17.75 | 21,545 | -0.15(-0.84%) |
May 03, 2006 | 17.90 | 18.25 | 17.55 | 17.90 | 10,653 | +0.00(+0.00%) |
May 02, 2006 | 17.90 | 17.95 | 17.25 | 17.90 | 19,657 | -0.30(-1.65%) |
May 01, 2006 | 18.20 | 18.35 | 18.10 | 18.20 | 17,018 | +0.20(+1.11%) |
Apr 28, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.70(+4.05%) |
Apr 27, 2006 | 17.30 | 17.75 | 17.30 | 17.30 | 25,291 | -0.25(-1.42%) |
Apr 26, 2006 | 17.55 | 17.60 | 17.30 | 17.55 | 14,347 | +0.80(+4.78%) |
Apr 25, 2006 | 16.75 | 17.15 | 16.70 | 16.75 | 19,936 | +0.00(+0.00%) |
Apr 24, 2006 | 16.75 | 17.00 | 16.30 | 16.75 | 76,021 | +0.00(+0.00%) |
Apr 21, 2006 | 16.60 | 16.95 | 16.50 | 16.75 | 6,450 | +0.15(+0.90%) |
Apr 20, 2006 | 17.80 | 17.25 | 16.00 | 16.60 | 9,672 | -1.20(-6.74%) |
Apr 19, 2006 | 17.50 | 17.80 | 17.55 | 17.80 | 11,753 | +0.30(+1.71%) |
Apr 18, 2006 | 17.50 | 17.50 | 16.90 | 17.50 | 18,097 | +0.60(+3.55%) |
Apr 17, 2006 | 16.90 | 17.05 | 16.65 | 16.90 | 33,600 | +0.45(+2.74%) |
Apr 13, 2006 | 16.65 | 16.45 | 16.25 | 16.45 | 9,290 | -0.20(-1.20%) |
Apr 12, 2006 | 17.20 | 16.95 | 16.55 | 16.65 | 2,320 | -0.55(-3.20%) |
Apr 11, 2006 | 17.20 | 17.25 | 16.85 | 17.20 | 2,006 | -0.30(-1.71%) |
Apr 10, 2006 | 17.50 | 17.50 | 17.00 | 17.50 | 107,725 | +0.35(+2.04%) |
Apr 07, 2006 | 17.15 | 17.25 | 17.10 | 17.15 | 11,258 | -0.10(-0.58%) |
Apr 06, 2006 | 17.25 | 17.60 | 17.20 | 17.25 | 11,545 | +0.00(+0.00%) |
Apr 05, 2006 | 17.25 | 17.30 | 17.08 | 17.25 | 10,656 | +0.10(+0.58%) |
Apr 04, 2006 | 17.15 | 17.15 | 17.00 | 17.15 | 12,790 | +0.30(+1.78%) |
Apr 03, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 16.85 | 16.85 | 16.50 | 16.85 | 6,920 | +0.10(+0.60%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.15 | 16.75 | 26,996 | +0.45(+2.76%) |
Mar 29, 2006 | 16.30 | 16.35 | 15.10 | 16.30 | 44,600 | +1.05(+6.89%) |
Mar 28, 2006 | 15.20 | 15.80 | 15.25 | 15.25 | 21,263 | +0.05(+0.33%) |
Mar 27, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 13,121 | +0.20(+1.33%) |
Mar 24, 2006 | 14.65 | 15.00 | 14.50 | 15.00 | 11,025 | +0.30(+2.04%) |
Mar 21, 2006 | 14.70 | 15.10 | 14.70 | 14.70 | 16,223 | -0.37(-2.46%) |
Mar 20, 2006 | 15.07 | 15.15 | 15.07 | 15.07 | 10,708 | -0.18(-1.18%) |
Mar 17, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 665 | -0.45(-2.87%) |
Mar 16, 2006 | 15.70 | 15.80 | 15.35 | 15.70 | 128,190 | +0.15(+0.96%) |
Mar 15, 2006 | 15.65 | 15.80 | 15.55 | 15.55 | 2,950 | -0.10(-0.64%) |
Mar 14, 2006 | 15.65 | 15.65 | 15.10 | 15.65 | 4,720 | +0.00(+0.00%) |
Mar 13, 2006 | 15.65 | 15.75 | 15.40 | 15.65 | 5,095 | +0.35(+2.29%) |
Mar 10, 2006 | 15.30 | 15.30 | 14.75 | 15.30 | 15,175 | +0.20(+1.32%) |
Mar 09, 2006 | 15.10 | 15.30 | 14.90 | 15.10 | 3,640 | +0.70(+4.86%) |
Mar 08, 2006 | 14.40 | 15.30 | 14.40 | 14.40 | 16,500 | -1.25(-7.99%) |
Mar 07, 2006 | 15.65 | 15.75 | 15.30 | 15.65 | 8,617 | -0.75(-4.57%) |
Mar 06, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.40 | 16.40 | 16.00 | 16.40 | 46,675 | +0.45(+2.82%) |
Mar 02, 2006 | 15.95 | 16.00 | 15.70 | 15.95 | 4,260 | -0.05(-0.31%) |