Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.20 | 24.45 | 24.00 | 24.20 | 2,782 | +0.20(+0.83%) |
May 30, 2006 | 24.00 | 24.80 | 24.00 | 24.00 | 86,440 | -0.70(-2.83%) |
May 26, 2006 | 24.70 | 24.70 | 24.50 | 24.70 | 1,361 | +1.00(+4.22%) |
May 25, 2006 | 23.70 | 23.70 | 23.55 | 23.70 | 800 | +0.25(+1.07%) |
May 24, 2006 | 23.45 | 23.45 | 22.35 | 23.45 | 2,897 | +0.05(+0.21%) |
May 23, 2006 | 23.40 | 23.45 | 22.95 | 23.40 | 5,138 | +1.30(+5.88%) |
May 22, 2006 | 22.10 | 22.90 | 22.10 | 22.10 | 5,119 | -1.35(-5.76%) |
May 19, 2006 | 23.45 | 23.45 | 23.40 | 23.45 | 1,351 | -0.10(-0.42%) |
May 18, 2006 | 23.55 | 23.70 | 23.55 | 23.55 | 1,809 | +1.25(+5.61%) |
May 17, 2006 | 24.15 | 24.15 | 22.30 | 22.30 | 5,675 | -1.85(-7.66%) |
May 16, 2006 | 24.15 | 24.35 | 24.15 | 24.15 | 4,178 | -0.25(-1.02%) |
May 15, 2006 | 24.40 | 24.45 | 24.08 | 24.40 | 5,928 | -0.45(-1.81%) |
May 12, 2006 | 24.85 | 25.20 | 24.85 | 24.85 | 4,879 | -0.25(-1.00%) |
May 11, 2006 | 25.10 | 25.35 | 25.10 | 25.10 | 920 | -0.20(-0.79%) |
May 10, 2006 | 25.30 | 25.30 | 25.05 | 25.30 | 32,909 | +0.00(+0.00%) |
May 09, 2006 | 25.30 | 25.30 | 25.20 | 25.30 | 4,356 | -0.05(-0.20%) |
May 08, 2006 | 25.35 | 25.35 | 25.00 | 25.35 | 3,225 | +0.60(+2.42%) |
May 05, 2006 | 24.75 | 24.80 | 24.05 | 24.75 | 3,009 | +0.50(+2.06%) |
May 04, 2006 | 24.25 | 24.25 | 24.10 | 24.25 | 3,127 | +1.20(+5.21%) |
May 03, 2006 | 23.05 | 23.10 | 23.05 | 23.05 | 1,446 | -0.60(-2.54%) |
May 02, 2006 | 23.65 | 23.65 | 23.00 | 23.65 | 7,238 | +0.80(+3.50%) |
May 01, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 622 | -0.50(-2.14%) |
Apr 28, 2006 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 23.35 | 23.35 | 23.00 | 23.35 | 13,909 | +0.50(+2.19%) |
Apr 26, 2006 | 22.85 | 23.45 | 22.85 | 22.85 | 1,221 | -0.60(-2.56%) |
Apr 25, 2006 | 23.45 | 23.50 | 23.35 | 23.45 | 2,218 | +0.00(+0.00%) |
Apr 24, 2006 | 23.45 | 23.50 | 22.85 | 23.45 | 2,591 | +0.00(+0.00%) |
Apr 21, 2006 | 23.50 | 23.45 | 23.45 | 23.45 | 512 | -0.05(-0.21%) |
Apr 20, 2006 | 23.45 | 23.50 | 23.50 | 23.50 | 2,053 | +0.05(+0.21%) |
Apr 19, 2006 | 23.10 | 23.45 | 23.45 | 23.45 | 1,750 | +0.35(+1.52%) |
Apr 18, 2006 | 23.10 | 23.10 | 23.05 | 23.10 | 4,389 | +0.85(+3.82%) |
Apr 17, 2006 | 22.25 | 22.25 | 22.25 | 22.25 | 409 | +0.45(+2.06%) |
Apr 13, 2006 | 21.35 | 21.80 | 21.80 | 21.80 | 1,638 | +0.45(+2.11%) |
Apr 12, 2006 | 21.25 | 21.45 | 21.35 | 21.35 | 3,546 | +0.10(+0.47%) |
Apr 11, 2006 | 21.25 | 21.70 | 21.25 | 21.25 | 1,401 | -0.85(-3.85%) |
Apr 10, 2006 | 22.10 | 22.10 | 21.95 | 22.10 | 2,587 | +0.25(+1.14%) |
Apr 07, 2006 | 21.85 | 22.15 | 21.85 | 21.85 | 372 | -0.20(-0.91%) |
Apr 06, 2006 | 22.05 | 22.25 | 21.55 | 22.05 | 4,776 | -0.30(-1.34%) |
Apr 05, 2006 | 22.35 | 22.45 | 21.75 | 22.35 | 11,235 | +0.35(+1.59%) |
Apr 04, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 1,404 | -0.50(-2.22%) |
Mar 30, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 802 | +0.40(+1.81%) |
Mar 29, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 2,714 | +0.00(+0.00%) |
Mar 28, 2006 | 21.55 | 22.10 | 21.50 | 22.10 | 2,351 | +0.55(+2.55%) |
Mar 27, 2006 | 21.55 | 21.55 | 21.55 | 21.55 | 8,265 | -0.70(-3.15%) |
Mar 24, 2006 | 21.90 | 22.35 | 22.25 | 22.25 | 297 | +2.25(+11.25%) |
Mar 21, 2006 | 20.00 | 20.75 | 20.00 | 20.00 | 926 | -1.20(-5.66%) |
Mar 20, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 3,212 | -0.10(-0.47%) |
Mar 17, 2006 | 21.30 | 21.50 | 21.30 | 21.30 | 1,000 | +0.05(+0.24%) |
Mar 16, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,747 | +0.25(+1.19%) |
Mar 15, 2006 | 20.55 | 21.20 | 21.00 | 21.00 | 2,285 | +0.45(+2.19%) |
Mar 14, 2006 | 21.00 | 21.15 | 20.45 | 20.55 | 3,133 | -0.45(-2.14%) |
Mar 13, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 169 | +0.17(+0.82%) |
Mar 10, 2006 | 20.83 | 20.95 | 20.83 | 20.83 | 1,797 | -0.42(-1.98%) |
Mar 09, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,671 | +0.00(+0.00%) |
Mar 08, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,728 | -0.35(-1.62%) |
Mar 07, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 2,980 | -0.50(-2.28%) |
Mar 06, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 22.10 | 22.15 | 22.10 | 22.10 | 2,939 | -0.40(-1.76%) |
Mar 02, 2006 | 22.50 | 22.50 | 21.65 | 22.50 | 954 | +0.25(+1.12%) |