Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
May 30, 2006 | 17.78 | 17.78 | 17.45 | 17.45 | 2,086 | -0.34(-1.89%) |
May 26, 2006 | 17.65 | 17.78 | 17.65 | 17.78 | 4,076 | +0.03(+0.19%) |
May 25, 2006 | 17.45 | 17.95 | 17.45 | 17.75 | 12,277 | -0.37(-2.04%) |
May 24, 2006 | 17.45 | 18.12 | 17.45 | 18.12 | 2,727 | +0.81(+4.65%) |
May 23, 2006 | 17.31 | 17.31 | 17.31 | 17.31 | 298 | -0.47(-2.64%) |
May 22, 2006 | 17.65 | 17.78 | 17.65 | 17.78 | 745 | +0.30(+1.73%) |
May 19, 2006 | 17.45 | 17.48 | 16.88 | 17.48 | 4,471 | +0.30(+1.76%) |
May 18, 2006 | 16.84 | 17.18 | 16.84 | 17.18 | 745 | +0.07(+0.39%) |
May 17, 2006 | 17.78 | 18.12 | 17.11 | 17.11 | 2,789 | -0.50(-2.86%) |
May 16, 2006 | 18.18 | 18.18 | 17.61 | 17.61 | 2,004 | -0.50(-2.78%) |
May 15, 2006 | 17.78 | 18.18 | 17.78 | 18.12 | 20,403 | +0.64(+3.65%) |
May 12, 2006 | 17.48 | 17.48 | 17.48 | 17.48 | 298 | +0.03(+0.19%) |
May 11, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 1,490 | +0.34(+1.96%) |
May 10, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 09, 2006 | 17.45 | 17.45 | 17.11 | 17.11 | 2,402 | -0.34(-1.92%) |
May 08, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 383 | +0.00(+0.00%) |
May 05, 2006 | 17.68 | 17.68 | 17.45 | 17.45 | 3,295 | -0.23(-1.33%) |
May 04, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 1,043 | +0.00(+0.00%) |
May 03, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 596 | +0.23(+1.35%) |
May 02, 2006 | 17.45 | 17.51 | 17.45 | 17.45 | 1,122 | +0.00(+0.00%) |
May 01, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | -0.17(-0.95%) |
Apr 28, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 17.45 | 17.78 | 17.45 | 17.61 | 14,927 | +0.17(+0.96%) |
Apr 25, 2006 | 17.08 | 17.78 | 17.08 | 17.45 | 2,065 | +0.47(+2.77%) |
Apr 24, 2006 | 16.98 | 16.94 | 16.84 | 16.98 | 1,490 | +0.00(+0.00%) |
Apr 21, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 298 | -0.40(-2.32%) |
Apr 20, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 894 | +0.00(+0.00%) |
Apr 19, 2006 | 16.77 | 17.38 | 16.77 | 17.38 | 1,384 | +0.67(+4.02%) |
Apr 18, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 16.74 | 16.74 | 16.71 | 16.71 | 2,086 | -0.03(-0.20%) |
Apr 13, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 149 | +0.17(+1.01%) |
Apr 12, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 16.64 | 16.64 | 16.57 | 16.57 | 745 | -0.03(-0.20%) |
Apr 10, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 16.77 | 16.77 | 16.61 | 16.61 | 6,706 | +0.07(+0.41%) |
Apr 06, 2006 | 17.11 | 17.11 | 16.54 | 16.54 | 3,725 | -0.23(-1.40%) |
Apr 05, 2006 | 17.45 | 17.45 | 16.77 | 16.77 | 9,985 | -0.67(-3.85%) |
Apr 04, 2006 | 17.48 | 17.75 | 17.45 | 17.45 | 2,438 | +0.07(+0.39%) |
Apr 03, 2006 | 17.75 | 17.75 | 17.38 | 17.38 | 894 | -0.40(-2.26%) |
Mar 31, 2006 | 17.78 | 17.78 | 17.65 | 17.78 | 1,490 | +0.34(+1.92%) |
Mar 30, 2006 | 17.61 | 17.61 | 17.28 | 17.45 | 4,396 | +0.10(+0.58%) |
Mar 29, 2006 | 17.11 | 17.34 | 17.11 | 17.34 | 2,310 | +0.07(+0.39%) |
Mar 28, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 782 | +0.17(+0.98%) |
Mar 27, 2006 | 16.94 | 17.11 | 16.61 | 17.11 | 1,043 | +0.00(+0.00%) |
Mar 24, 2006 | 16.77 | 17.45 | 16.77 | 17.11 | 2,161 | +0.00(+0.00%) |
Mar 23, 2006 | 17.24 | 17.24 | 17.11 | 17.11 | 1,043 | -0.57(-3.23%) |
Mar 21, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 149 | -0.10(-0.57%) |
Mar 20, 2006 | 17.01 | 17.78 | 17.01 | 17.78 | 1,058 | +0.94(+5.58%) |
Mar 17, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 372 | +0.07(+0.40%) |
Mar 16, 2006 | 17.78 | 17.78 | 16.77 | 16.77 | 1,861 | -0.84(-4.76%) |
Mar 15, 2006 | 17.78 | 17.78 | 17.61 | 17.61 | 13,636 | -0.17(-0.94%) |
Mar 14, 2006 | 16.94 | 17.78 | 16.64 | 17.78 | 6,268 | +1.31(+7.94%) |
Mar 13, 2006 | 16.61 | 16.61 | 16.47 | 16.47 | 2,950 | -0.30(-1.80%) |
Mar 10, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 743 | +0.30(+1.83%) |
Mar 09, 2006 | 16.77 | 16.77 | 16.47 | 16.47 | 1,192 | -0.47(-2.77%) |
Mar 08, 2006 | 16.94 | 16.94 | 16.77 | 16.94 | 5,067 | +0.17(+1.00%) |
Mar 07, 2006 | 16.47 | 16.77 | 16.47 | 16.77 | 1,192 | +0.30(+1.83%) |
Mar 06, 2006 | 16.94 | 16.94 | 16.47 | 16.47 | 4,083 | -0.30(-1.80%) |
Mar 03, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 745 | +0.00(+0.00%) |
Mar 02, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |