Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 30,098 | -0.62(-2.89%) |
May 30, 2006 | 21.62 | 21.90 | 21.62 | 21.62 | 41,906 | -0.12(-0.57%) |
May 26, 2006 | 21.75 | 21.75 | 21.75 | 21.75 | 154 | +1.35(+6.62%) |
May 25, 2006 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
May 24, 2006 | 20.40 | 20.40 | 20.40 | 20.40 | 1,380 | -0.60(-2.86%) |
May 23, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
May 22, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
May 19, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 152 | -0.25(-1.18%) |
May 18, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
May 17, 2006 | 22.00 | 21.85 | 21.25 | 21.25 | 994 | -0.75(-3.41%) |
May 16, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 163 | +0.10(+0.46%) |
May 15, 2006 | 21.90 | 21.90 | 21.90 | 21.90 | 430 | -0.45(-2.01%) |
May 12, 2006 | 22.35 | 22.65 | 22.35 | 22.35 | 1,259 | -0.90(-3.87%) |
May 11, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 238 | +0.36(+1.57%) |
May 10, 2006 | 22.89 | 23.20 | 22.89 | 22.89 | 54,505 | -0.41(-1.76%) |
May 09, 2006 | 23.30 | 23.30 | 23.10 | 23.30 | 1,897 | +0.20(+0.87%) |
May 08, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 297 | +0.40(+1.76%) |
May 05, 2006 | 22.70 | 22.70 | 22.70 | 22.70 | 191 | +0.45(+2.02%) |
May 04, 2006 | 22.25 | 22.25 | 22.25 | 22.25 | 146 | +1.00(+4.71%) |
May 03, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 60,000 | +0.00(+0.00%) |
May 02, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 115 | -0.15(-0.70%) |
May 01, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.10(-0.47%) |
Apr 27, 2006 | 21.50 | 21.50 | 21.50 | 21.50 | 213 | +1.20(+5.91%) |
Apr 26, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 37,000 | +0.00(+0.00%) |
Apr 18, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 25,000 | +0.00(+0.00%) |
Apr 17, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 6,094 | +0.00(+0.00%) |
Apr 12, 2006 | 21.25 | 20.30 | 20.30 | 20.30 | 993 | -0.95(-4.47%) |
Apr 11, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 1,455 | +0.00(+0.00%) |
Apr 10, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 21,455 | -0.35(-1.62%) |
Apr 07, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 720 | +0.00(+0.00%) |
Apr 04, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 58,940 | +0.00(+0.00%) |
Apr 03, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 115 | -0.24(-1.10%) |
Mar 29, 2006 | 21.84 | 21.84 | 21.84 | 21.84 | 47,744 | +0.00(+0.00%) |
Mar 28, 2006 | 21.95 | 21.84 | 21.84 | 21.84 | 224 | -0.11(-0.50%) |
Mar 27, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 20.55 | 21.95 | 21.95 | 21.95 | 126 | +1.40(+6.81%) |
Mar 21, 2006 | 20.55 | 20.55 | 20.55 | 20.55 | 76,009 | -0.45(-2.14%) |
Mar 20, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 4,312 | +0.00(+0.00%) |
Mar 17, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 38,926 | +0.25(+1.20%) |
Mar 16, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 5,154 | +0.95(+4.80%) |
Mar 15, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 5,000 | +0.00(+0.00%) |
Mar 14, 2006 | 20.15 | 19.80 | 19.80 | 19.80 | 16,145 | -0.35(-1.74%) |
Mar 13, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 39,929 | +0.00(+0.00%) |
Mar 09, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 66,831 | +0.00(+0.00%) |
Mar 07, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 6,232 | +0.25(+1.26%) |
Mar 06, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |