Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.45 | 18.70 | 18.00 | 18.45 | 4,248 | +1.05(+6.03%) |
May 30, 2006 | 17.40 | 18.00 | 17.25 | 17.40 | 6,449 | -0.15(-0.85%) |
May 26, 2006 | 17.55 | 18.40 | 17.55 | 17.55 | 27,677 | +0.30(+1.74%) |
May 25, 2006 | 17.25 | 18.00 | 17.25 | 17.25 | 7,712 | -0.05(-0.29%) |
May 24, 2006 | 17.30 | 17.55 | 16.65 | 17.30 | 3,504 | +0.05(+0.29%) |
May 23, 2006 | 17.25 | 18.00 | 17.25 | 17.25 | 4,971 | +0.30(+1.77%) |
May 22, 2006 | 16.95 | 17.80 | 16.95 | 16.95 | 5,309 | -0.75(-4.24%) |
May 19, 2006 | 17.70 | 17.75 | 16.95 | 17.70 | 10,772 | +0.50(+2.91%) |
May 18, 2006 | 17.20 | 17.70 | 16.95 | 17.20 | 3,796 | +0.10(+0.58%) |
May 17, 2006 | 17.85 | 18.00 | 17.10 | 17.10 | 6,134 | -0.75(-4.20%) |
May 16, 2006 | 17.85 | 18.75 | 17.85 | 17.85 | 7,491 | -1.05(-5.56%) |
May 15, 2006 | 18.90 | 19.00 | 18.65 | 18.90 | 5,875 | +0.60(+3.28%) |
May 12, 2006 | 18.30 | 19.00 | 18.30 | 18.30 | 13,016 | -0.90(-4.69%) |
May 11, 2006 | 19.20 | 19.75 | 19.20 | 19.20 | 4,558 | -0.40(-2.04%) |
May 10, 2006 | 19.60 | 19.80 | 19.05 | 19.60 | 5,695 | +0.60(+3.16%) |
May 09, 2006 | 19.00 | 19.65 | 18.90 | 19.00 | 4,400 | -0.20(-1.04%) |
May 08, 2006 | 19.20 | 19.70 | 18.90 | 19.20 | 7,312 | +0.30(+1.59%) |
May 05, 2006 | 18.90 | 19.50 | 18.90 | 18.90 | 12,363 | -0.35(-1.82%) |
May 04, 2006 | 19.25 | 19.25 | 18.30 | 19.25 | 6,278 | +0.65(+3.49%) |
May 03, 2006 | 18.60 | 18.80 | 18.00 | 18.60 | 3,078 | +0.10(+0.54%) |
May 02, 2006 | 18.50 | 19.05 | 18.50 | 18.50 | 9,138 | +0.35(+1.93%) |
May 01, 2006 | 18.15 | 19.00 | 18.15 | 18.15 | 5,638 | -0.15(-0.82%) |
Apr 28, 2006 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | -0.50(-2.66%) |
Apr 27, 2006 | 18.80 | 19.05 | 18.25 | 18.80 | 14,176 | +0.05(+0.27%) |
Apr 26, 2006 | 18.75 | 18.75 | 18.25 | 18.75 | 4,260 | +0.45(+2.46%) |
Apr 25, 2006 | 18.30 | 18.60 | 17.85 | 18.30 | 3,743 | +0.00(+0.00%) |
Apr 24, 2006 | 18.30 | 18.75 | 18.00 | 18.30 | 8,461 | +0.00(+0.00%) |
Apr 21, 2006 | 18.00 | 18.90 | 18.15 | 18.30 | 3,379 | +0.30(+1.67%) |
Apr 20, 2006 | 18.15 | 18.75 | 18.00 | 18.00 | 3,140 | -0.15(-0.83%) |
Apr 19, 2006 | 18.00 | 18.90 | 18.15 | 18.15 | 4,547 | +0.15(+0.83%) |
Apr 18, 2006 | 18.00 | 18.75 | 18.00 | 18.00 | 4,231 | +0.00(+0.00%) |
Apr 17, 2006 | 18.00 | 18.75 | 18.00 | 18.00 | 2,854 | +0.30(+1.69%) |
Apr 13, 2006 | 18.40 | 18.45 | 17.70 | 17.70 | 18,013 | -0.70(-3.80%) |
Apr 12, 2006 | 17.85 | 18.45 | 17.85 | 18.40 | 7,797 | +0.55(+3.08%) |
Apr 11, 2006 | 17.85 | 18.85 | 17.85 | 17.85 | 3,123 | +0.30(+1.71%) |
Apr 10, 2006 | 17.55 | 18.20 | 17.55 | 17.55 | 6,352 | -0.15(-0.85%) |
Apr 07, 2006 | 17.70 | 18.45 | 17.70 | 17.70 | 6,266 | -1.20(-6.35%) |
Apr 06, 2006 | 18.90 | 19.00 | 18.30 | 18.90 | 4,440 | +0.15(+0.80%) |
Apr 05, 2006 | 18.75 | 19.20 | 18.45 | 18.75 | 14,487 | +0.15(+0.81%) |
Apr 04, 2006 | 18.60 | 19.35 | 18.60 | 18.60 | 4,986 | -0.05(-0.27%) |
Apr 03, 2006 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 18.65 | 18.90 | 18.15 | 18.65 | 5,751 | +0.35(+1.91%) |
Mar 30, 2006 | 18.30 | 19.20 | 18.30 | 18.30 | 9,647 | +0.05(+0.27%) |
Mar 29, 2006 | 18.25 | 18.90 | 18.15 | 18.25 | 6,314 | +0.25(+1.39%) |
Mar 28, 2006 | 18.15 | 18.75 | 18.00 | 18.00 | 20,763 | -0.15(-0.83%) |
Mar 27, 2006 | 18.15 | 18.75 | 18.00 | 18.15 | 15,772 | +0.05(+0.28%) |
Mar 24, 2006 | 18.00 | 18.60 | 18.00 | 18.10 | 6,265 | +0.55(+3.13%) |
Mar 21, 2006 | 17.55 | 18.15 | 17.55 | 17.55 | 6,015 | -0.15(-0.85%) |
Mar 20, 2006 | 17.70 | 18.20 | 17.55 | 17.70 | 6,550 | -0.45(-2.48%) |
Mar 17, 2006 | 18.15 | 18.15 | 17.55 | 18.15 | 10,094 | +0.15(+0.83%) |
Mar 16, 2006 | 18.00 | 18.20 | 17.20 | 18.00 | 28,249 | +0.60(+3.45%) |
Mar 15, 2006 | 17.35 | 18.10 | 17.40 | 17.40 | 8,127 | +0.05(+0.29%) |
Mar 14, 2006 | 17.50 | 18.00 | 17.10 | 17.35 | 8,117 | -0.15(-0.86%) |
Mar 13, 2006 | 17.50 | 18.00 | 17.10 | 17.50 | 5,836 | +0.45(+2.64%) |
Mar 10, 2006 | 17.05 | 17.25 | 16.65 | 17.05 | 6,162 | +0.10(+0.59%) |
Mar 09, 2006 | 16.95 | 17.70 | 16.95 | 16.95 | 5,982 | -0.45(-2.59%) |
Mar 08, 2006 | 17.40 | 18.00 | 17.25 | 17.40 | 7,530 | -0.90(-4.92%) |
Mar 07, 2006 | 18.30 | 18.40 | 17.55 | 18.30 | 8,607 | -0.30(-1.61%) |
Mar 06, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 18.60 | 18.60 | 17.85 | 18.60 | 7,543 | +0.60(+3.33%) |
Mar 02, 2006 | 18.00 | 18.75 | 18.00 | 18.00 | 3,717 | -0.45(-2.44%) |