Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.37 | 16.38 | 16.24 | 16.33 | 258,954 | +0.17(+1.08%) |
May 30, 2006 | 16.45 | 16.45 | 16.16 | 16.16 | 236,216 | -0.31(-1.87%) |
May 26, 2006 | 16.43 | 16.52 | 16.43 | 16.47 | 246,827 | +0.09(+0.58%) |
May 25, 2006 | 16.38 | 16.43 | 16.29 | 16.37 | 248,090 | +0.17(+1.05%) |
May 24, 2006 | 16.17 | 16.28 | 16.04 | 16.20 | 264,006 | -0.02(-0.10%) |
May 23, 2006 | 16.37 | 16.43 | 16.22 | 16.22 | 377,188 | -0.06(-0.34%) |
May 22, 2006 | 16.33 | 16.34 | 16.14 | 16.27 | 88,675 | -0.11(-0.70%) |
May 19, 2006 | 16.39 | 16.44 | 16.21 | 16.39 | 106,613 | +0.04(+0.22%) |
May 18, 2006 | 16.47 | 16.52 | 16.33 | 16.35 | 136,424 | -0.13(-0.82%) |
May 17, 2006 | 16.58 | 16.64 | 16.42 | 16.49 | 45,727 | -0.20(-1.21%) |
May 16, 2006 | 16.76 | 16.77 | 16.69 | 16.69 | 98,528 | -0.01(-0.07%) |
May 15, 2006 | 16.63 | 16.73 | 16.62 | 16.70 | 38,906 | -0.01(-0.07%) |
May 12, 2006 | 16.78 | 16.84 | 16.71 | 16.71 | 36,632 | -0.18(-1.06%) |
May 11, 2006 | 17.08 | 17.08 | 16.88 | 16.89 | 50,527 | -0.22(-1.30%) |
May 10, 2006 | 17.19 | 17.19 | 17.11 | 17.11 | 18,695 | -0.09(-0.55%) |
May 09, 2006 | 17.18 | 17.21 | 17.16 | 17.21 | 34,864 | +0.00(+0.00%) |
May 08, 2006 | 17.23 | 17.25 | 17.19 | 17.21 | 80,591 | -0.01(-0.05%) |
May 05, 2006 | 17.14 | 17.23 | 17.13 | 17.21 | 52,801 | +0.19(+1.09%) |
May 04, 2006 | 17.03 | 17.06 | 17.00 | 17.03 | 52,548 | +0.11(+0.63%) |
May 03, 2006 | 16.98 | 16.98 | 16.89 | 16.92 | 160,172 | -0.05(-0.28%) |
May 02, 2006 | 16.98 | 17.01 | 16.96 | 16.97 | 17,937 | +0.03(+0.16%) |
May 01, 2006 | 17.04 | 17.11 | 16.94 | 16.94 | 31,074 | -0.08(-0.49%) |
Apr 28, 2006 | 17.03 | 17.10 | 17.01 | 17.02 | 36,885 | -0.05(-0.30%) |
Apr 27, 2006 | 16.98 | 17.17 | 16.91 | 17.08 | 50,527 | +0.01(+0.05%) |
Apr 26, 2006 | 17.10 | 17.12 | 17.02 | 17.07 | 64,675 | +0.06(+0.35%) |
Apr 25, 2006 | 17.12 | 17.12 | 16.98 | 17.01 | 124,803 | -0.09(-0.53%) |
Apr 24, 2006 | 17.09 | 17.12 | 17.05 | 17.10 | 38,148 | -0.04(-0.23%) |
Apr 21, 2006 | 17.28 | 17.28 | 17.08 | 17.14 | 132,634 | -0.06(-0.35%) |
Apr 20, 2006 | 17.17 | 17.23 | 17.14 | 17.20 | 27,284 | +0.04(+0.21%) |
Apr 19, 2006 | 17.12 | 17.16 | 17.05 | 17.16 | 59,369 | +0.06(+0.37%) |
Apr 18, 2006 | 16.92 | 17.11 | 16.91 | 17.10 | 82,107 | +0.27(+1.62%) |
Apr 17, 2006 | 16.93 | 16.95 | 16.76 | 16.83 | 24,758 | -0.08(-0.45%) |
Apr 13, 2006 | 16.91 | 16.96 | 16.85 | 16.90 | 97,013 | -0.00(-0.02%) |
Apr 12, 2006 | 16.91 | 16.93 | 16.87 | 16.91 | 57,348 | +0.09(+0.52%) |
Apr 11, 2006 | 17.01 | 17.04 | 16.79 | 16.82 | 35,621 | -0.17(-1.00%) |
Apr 10, 2006 | 17.04 | 17.05 | 16.94 | 16.99 | 64,422 | -0.02(-0.12%) |
Apr 07, 2006 | 17.19 | 17.23 | 17.01 | 17.01 | 349,145 | -0.16(-0.95%) |
Apr 06, 2006 | 17.15 | 17.19 | 17.08 | 17.17 | 30,821 | +0.01(+0.07%) |
Apr 05, 2006 | 17.17 | 17.19 | 17.08 | 17.16 | 42,695 | +0.04(+0.21%) |
Apr 04, 2006 | 17.06 | 17.13 | 17.03 | 17.12 | 37,643 | +0.09(+0.56%) |
Apr 03, 2006 | 17.14 | 17.18 | 17.02 | 17.03 | 40,927 | -0.04(-0.23%) |
Mar 31, 2006 | 17.12 | 17.14 | 17.04 | 17.07 | 49,517 | -0.03(-0.19%) |
Mar 30, 2006 | 17.06 | 17.18 | 17.06 | 17.10 | 74,275 | -0.01(-0.05%) |
Mar 29, 2006 | 17.02 | 17.14 | 16.95 | 17.11 | 124,045 | +0.19(+1.15%) |
Mar 28, 2006 | 17.02 | 17.08 | 16.90 | 16.91 | 27,790 | -0.10(-0.58%) |
Mar 27, 2006 | 17.05 | 17.06 | 16.98 | 17.01 | 19,200 | -0.05(-0.30%) |
Mar 24, 2006 | 17.06 | 17.09 | 16.99 | 17.06 | 83,623 | +0.03(+0.19%) |
Mar 23, 2006 | 17.05 | 17.09 | 17.00 | 17.03 | 28,042 | -0.05(-0.28%) |
Mar 22, 2006 | 16.98 | 17.08 | 16.97 | 17.08 | 32,337 | +0.11(+0.63%) |
Mar 21, 2006 | 17.14 | 17.19 | 16.97 | 16.97 | 190,994 | -0.10(-0.60%) |
Mar 20, 2006 | 17.13 | 17.17 | 17.08 | 17.08 | 90,191 | -0.03(-0.19%) |
Mar 17, 2006 | 17.08 | 17.12 | 17.04 | 17.11 | 64,675 | +0.05(+0.30%) |
Mar 16, 2006 | 17.08 | 17.15 | 17.06 | 17.06 | 31,832 | -0.01(-0.05%) |
Mar 15, 2006 | 17.00 | 17.06 | 16.96 | 17.06 | 39,158 | +0.09(+0.51%) |
Mar 14, 2006 | 16.76 | 16.98 | 16.76 | 16.98 | 394,620 | +0.17(+0.99%) |
Mar 13, 2006 | 16.86 | 16.88 | 16.78 | 16.81 | 36,379 | +0.02(+0.12%) |
Mar 10, 2006 | 16.67 | 16.81 | 16.67 | 16.79 | 80,844 | +0.13(+0.81%) |
Mar 09, 2006 | 16.80 | 16.82 | 16.66 | 16.66 | 104,339 | -0.13(-0.78%) |
Mar 08, 2006 | 16.66 | 16.79 | 16.60 | 16.79 | 39,664 | +0.07(+0.43%) |
Mar 07, 2006 | 16.75 | 16.78 | 16.68 | 16.72 | 19,705 | -0.04(-0.26%) |
Mar 06, 2006 | 16.91 | 16.92 | 16.75 | 16.76 | 41,937 | -0.17(-1.01%) |
Mar 03, 2006 | 16.91 | 17.06 | 16.89 | 16.93 | 75,033 | -0.02(-0.14%) |
Mar 02, 2006 | 16.94 | 16.97 | 16.87 | 16.95 | 51,032 | +0.02(+0.12%) |