Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.50 | 17.50 | 17.37 | 17.37 | 1,400 | -0.18(-1.03%) |
May 30, 2006 | 17.65 | 17.68 | 17.55 | 17.55 | 2,700 | -0.20(-1.13%) |
May 26, 2006 | 17.65 | 17.75 | 17.65 | 17.75 | 700 | +0.15(+0.85%) |
May 25, 2006 | 17.50 | 17.60 | 17.50 | 17.60 | 800 | +0.20(+1.15%) |
May 24, 2006 | 17.80 | 17.80 | 17.40 | 17.40 | 5,000 | -0.46(-2.58%) |
May 23, 2006 | 17.90 | 17.95 | 17.85 | 17.86 | 7,400 | +0.06(+0.34%) |
May 22, 2006 | 18.48 | 18.48 | 17.80 | 17.80 | 6,600 | -0.58(-3.16%) |
May 19, 2006 | 18.40 | 18.45 | 17.92 | 18.38 | 6,900 | -0.12(-0.65%) |
May 18, 2006 | 18.93 | 18.93 | 17.45 | 18.50 | 13,500 | -0.48(-2.53%) |
May 17, 2006 | 19.10 | 19.10 | 18.80 | 18.98 | 18,300 | -0.06(-0.32%) |
May 16, 2006 | 19.00 | 19.09 | 19.00 | 19.04 | 14,300 | +0.13(+0.69%) |
May 15, 2006 | 18.80 | 18.99 | 18.50 | 18.91 | 14,000 | +0.04(+0.24%) |
May 12, 2006 | 18.98 | 18.99 | 18.80 | 18.87 | 3,300 | +0.02(+0.13%) |
May 11, 2006 | 18.80 | 18.84 | 18.80 | 18.84 | 700 | +0.04(+0.22%) |
May 10, 2006 | 18.95 | 19.00 | 18.50 | 18.80 | 12,700 | -0.05(-0.27%) |
May 09, 2006 | 17.96 | 18.85 | 17.96 | 18.85 | 21,900 | +0.74(+4.09%) |
May 08, 2006 | 17.40 | 18.25 | 17.37 | 18.11 | 72,200 | +0.72(+4.14%) |
May 05, 2006 | 17.30 | 17.40 | 17.21 | 17.39 | 8,200 | -0.11(-0.63%) |
May 04, 2006 | 17.35 | 17.50 | 17.26 | 17.50 | 8,800 | +0.20(+1.16%) |
May 03, 2006 | 17.10 | 17.30 | 17.05 | 17.30 | 10,000 | +0.07(+0.41%) |
May 02, 2006 | 17.33 | 17.33 | 17.23 | 17.23 | 4,900 | -0.10(-0.58%) |
May 01, 2006 | 17.20 | 17.39 | 17.15 | 17.33 | 7,400 | +0.24(+1.40%) |
Apr 28, 2006 | 17.30 | 17.30 | 17.02 | 17.09 | 11,300 | -0.33(-1.89%) |
Apr 27, 2006 | 17.15 | 17.42 | 17.15 | 17.42 | 3,700 | +0.11(+0.64%) |
Apr 26, 2006 | 17.34 | 17.37 | 17.30 | 17.31 | 3,100 | -0.03(-0.17%) |
Apr 25, 2006 | 17.38 | 17.40 | 17.20 | 17.34 | 13,400 | +0.03(+0.17%) |
Apr 24, 2006 | 17.65 | 17.65 | 17.10 | 17.31 | 12,700 | -0.14(-0.80%) |
Apr 21, 2006 | 17.55 | 17.80 | 17.45 | 17.45 | 30,700 | +0.10(+0.58%) |
Apr 20, 2006 | 17.55 | 17.55 | 17.25 | 17.35 | 5,100 | -0.35(-1.98%) |
Apr 19, 2006 | 17.40 | 17.70 | 17.30 | 17.70 | 8,500 | +0.10(+0.57%) |
Apr 18, 2006 | 17.50 | 17.61 | 17.42 | 17.60 | 13,000 | -0.01(-0.06%) |
Apr 17, 2006 | 17.90 | 18.00 | 17.57 | 17.61 | 4,600 | -0.39(-2.17%) |
Apr 13, 2006 | 18.00 | 18.00 | 17.95 | 18.00 | 2,200 | +0.00(+0.00%) |
Apr 12, 2006 | 17.94 | 18.00 | 17.92 | 18.00 | 7,200 | +0.26(+1.47%) |
Apr 11, 2006 | 17.70 | 17.84 | 17.70 | 17.74 | 4,500 | +0.04(+0.23%) |
Apr 10, 2006 | 17.25 | 17.98 | 17.25 | 17.70 | 10,400 | +0.58(+3.40%) |
Apr 07, 2006 | 17.15 | 17.15 | 17.12 | 17.12 | 1,200 | +0.10(+0.58%) |
Apr 06, 2006 | 17.20 | 17.20 | 17.02 | 17.02 | 3,300 | -0.15(-0.87%) |
Apr 05, 2006 | 17.39 | 17.39 | 17.17 | 17.17 | 5,800 | -0.19(-1.09%) |
Apr 04, 2006 | 17.68 | 17.78 | 17.36 | 17.36 | 6,500 | -0.35(-1.98%) |
Apr 03, 2006 | 17.82 | 17.90 | 17.66 | 17.71 | 11,900 | -0.02(-0.11%) |
Mar 31, 2006 | 17.24 | 17.85 | 17.24 | 17.73 | 8,000 | +0.53(+3.08%) |
Mar 30, 2006 | 16.80 | 17.20 | 16.80 | 17.20 | 5,000 | +0.31(+1.84%) |
Mar 29, 2006 | 16.97 | 16.97 | 16.80 | 16.89 | 9,900 | -0.04(-0.24%) |
Mar 28, 2006 | 16.62 | 16.93 | 16.62 | 16.93 | 5,100 | +0.31(+1.87%) |
Mar 27, 2006 | 17.00 | 17.00 | 16.60 | 16.62 | 5,700 | -0.38(-2.24%) |
Mar 24, 2006 | 17.00 | 17.10 | 16.95 | 17.00 | 12,100 | +0.07(+0.40%) |
Mar 23, 2006 | 16.95 | 17.20 | 16.90 | 16.93 | 13,800 | +0.08(+0.49%) |
Mar 22, 2006 | 16.67 | 16.99 | 16.67 | 16.85 | 11,600 | +0.33(+2.00%) |
Mar 21, 2006 | 16.20 | 16.53 | 16.19 | 16.52 | 7,100 | +0.52(+3.25%) |
Mar 20, 2006 | 15.75 | 16.15 | 15.75 | 16.00 | 4,800 | +0.26(+1.65%) |
Mar 17, 2006 | 16.19 | 16.20 | 15.50 | 15.74 | 16,100 | -0.36(-2.24%) |
Mar 16, 2006 | 16.25 | 16.25 | 16.04 | 16.10 | 17,900 | -0.30(-1.83%) |
Mar 15, 2006 | 16.40 | 16.59 | 16.21 | 16.40 | 15,300 | -0.50(-2.96%) |
Mar 14, 2006 | 17.05 | 17.05 | 16.51 | 16.90 | 7,300 | +0.00(+0.00%) |
Mar 13, 2006 | 17.25 | 17.25 | 16.90 | 16.90 | 18,300 | -0.35(-2.03%) |
Mar 10, 2006 | 17.25 | 17.37 | 17.17 | 17.25 | 4,500 | +0.10(+0.58%) |
Mar 09, 2006 | 17.30 | 17.30 | 17.11 | 17.15 | 7,800 | -0.23(-1.32%) |
Mar 08, 2006 | 17.49 | 17.59 | 17.31 | 17.38 | 10,400 | -0.11(-0.63%) |
Mar 07, 2006 | 17.80 | 17.80 | 17.43 | 17.49 | 6,100 | -0.51(-2.83%) |
Mar 06, 2006 | 18.00 | 18.80 | 18.00 | 18.00 | 10,000 | +0.75(+4.35%) |
Mar 03, 2006 | 17.55 | 17.55 | 17.24 | 17.25 | 6,900 | +0.05(+0.29%) |
Mar 02, 2006 | 16.85 | 17.30 | 16.42 | 17.20 | 46,900 | +0.60(+3.61%) |