Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.25 | 22.30 | 22.00 | 22.30 | 4,400 | +0.05(+0.22%) |
May 30, 2006 | 22.60 | 22.60 | 22.00 | 22.25 | 1,900 | -0.50(-2.20%) |
May 26, 2006 | 21.90 | 23.00 | 21.90 | 22.75 | 10,500 | +1.00(+4.60%) |
May 25, 2006 | 21.00 | 21.95 | 21.00 | 21.75 | 6,700 | +0.75(+3.57%) |
May 24, 2006 | 21.15 | 21.15 | 21.00 | 21.00 | 300 | -0.25(-1.18%) |
May 23, 2006 | 21.55 | 21.55 | 21.25 | 21.25 | 800 | -0.40(-1.85%) |
May 22, 2006 | 21.75 | 21.75 | 21.50 | 21.65 | 300 | -0.25(-1.14%) |
May 19, 2006 | 22.10 | 22.10 | 21.80 | 21.90 | 1,400 | -0.10(-0.45%) |
May 18, 2006 | 22.00 | 22.10 | 21.50 | 22.00 | 3,000 | -0.21(-0.95%) |
May 17, 2006 | 22.35 | 22.35 | 22.20 | 22.21 | 900 | -0.27(-1.20%) |
May 16, 2006 | 22.47 | 22.50 | 22.32 | 22.48 | 900 | -0.14(-0.62%) |
May 15, 2006 | 22.15 | 23.00 | 22.15 | 22.62 | 2,500 | +0.32(+1.43%) |
May 12, 2006 | 22.30 | 22.40 | 22.00 | 22.30 | 5,800 | -0.10(-0.45%) |
May 11, 2006 | 22.00 | 22.57 | 22.00 | 22.40 | 3,000 | +0.25(+1.13%) |
May 10, 2006 | 21.75 | 22.50 | 21.75 | 22.15 | 5,400 | +0.15(+0.68%) |
May 09, 2006 | 20.75 | 22.45 | 20.75 | 22.00 | 14,800 | +1.20(+5.77%) |
May 08, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 | -0.02(-0.10%) |
May 05, 2006 | 20.80 | 21.00 | 20.80 | 20.82 | 5,000 | +0.02(+0.10%) |
May 04, 2006 | 20.95 | 21.04 | 20.50 | 20.80 | 30,300 | +0.85(+4.26%) |
May 03, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 4,400 | +0.00(+0.00%) |
May 02, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
May 01, 2006 | 19.98 | 19.98 | 19.95 | 19.95 | 300 | +0.00(+0.00%) |
Apr 28, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.00(+0.00%) |
Apr 24, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 500 | -0.10(-0.50%) |
Apr 21, 2006 | 20.03 | 20.05 | 20.03 | 20.05 | 500 | +0.05(+0.25%) |
Apr 20, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 19.95 | 20.00 | 19.95 | 20.00 | 2,100 | +0.10(+0.50%) |
Apr 17, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | +0.00(+0.00%) |
Apr 13, 2006 | 20.00 | 19.90 | 19.85 | 19.90 | 200 | -0.10(-0.50%) |
Apr 12, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 1,500 | -0.05(-0.25%) |
Apr 11, 2006 | 20.00 | 20.05 | 20.00 | 20.05 | 500 | +0.05(+0.25%) |
Apr 10, 2006 | 20.03 | 20.03 | 20.00 | 20.00 | 1,200 | +0.00(+0.00%) |
Apr 07, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | +0.00(+0.00%) |
Apr 06, 2006 | 20.00 | 20.05 | 20.00 | 20.00 | 2,400 | +0.00(+0.00%) |
Apr 05, 2006 | 19.55 | 20.00 | 19.55 | 20.00 | 3,000 | +0.35(+1.78%) |
Apr 04, 2006 | 19.45 | 19.65 | 19.45 | 19.65 | 900 | -0.15(-0.76%) |
Apr 03, 2006 | 19.70 | 19.80 | 19.70 | 19.80 | 400 | +0.10(+0.51%) |
Mar 31, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 600 | -0.01(-0.06%) |
Mar 30, 2006 | 19.85 | 19.85 | 19.71 | 19.71 | 500 | +0.01(+0.06%) |
Mar 29, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 1,500 | +0.15(+0.77%) |
Mar 24, 2006 | 19.67 | 19.67 | 19.55 | 19.55 | 300 | -0.15(-0.76%) |
Mar 23, 2006 | 19.90 | 19.90 | 19.70 | 19.70 | 700 | -0.28(-1.40%) |
Mar 21, 2006 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.03(+0.15%) |
Mar 20, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.10(+0.50%) |
Mar 17, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 19.95 | 19.95 | 19.85 | 19.85 | 400 | +0.10(+0.51%) |
Mar 14, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 200 | +0.08(+0.41%) |
Mar 10, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 19.80 | 19.80 | 19.67 | 19.67 | 300 | -0.18(-0.91%) |
Mar 03, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |