Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.86 | 17.04 | 16.85 | 17.04 | 9,382 | +0.39(+2.31%) |
May 30, 2006 | 17.11 | 17.12 | 16.65 | 16.65 | 11,798 | -0.33(-1.92%) |
May 26, 2006 | 16.98 | 17.04 | 16.59 | 16.98 | 67,185 | +0.10(+0.58%) |
May 25, 2006 | 16.95 | 16.95 | 16.72 | 16.88 | 7,132 | -0.07(-0.42%) |
May 24, 2006 | 16.65 | 16.95 | 16.54 | 16.95 | 6,282 | +0.30(+1.80%) |
May 23, 2006 | 16.97 | 16.98 | 16.65 | 16.65 | 6,469 | -0.29(-1.70%) |
May 22, 2006 | 16.47 | 16.98 | 16.39 | 16.94 | 9,259 | +0.47(+2.85%) |
May 19, 2006 | 16.37 | 16.52 | 16.37 | 16.47 | 11,331 | +0.10(+0.60%) |
May 18, 2006 | 16.25 | 16.59 | 16.20 | 16.37 | 5,589 | +0.01(+0.08%) |
May 17, 2006 | 16.33 | 16.56 | 16.33 | 16.36 | 3,675 | -0.13(-0.79%) |
May 16, 2006 | 16.64 | 16.64 | 16.49 | 16.49 | 2,621 | +0.01(+0.04%) |
May 15, 2006 | 16.33 | 16.51 | 16.33 | 16.48 | 8,235 | +0.08(+0.52%) |
May 12, 2006 | 16.33 | 16.63 | 16.33 | 16.40 | 67,472 | +0.20(+1.25%) |
May 11, 2006 | 16.33 | 16.35 | 16.20 | 16.20 | 15,619 | -0.16(-0.96%) |
May 10, 2006 | 16.55 | 16.70 | 16.35 | 16.35 | 3,413 | -0.07(-0.44%) |
May 09, 2006 | 16.49 | 16.76 | 16.42 | 16.42 | 2,838 | -0.10(-0.59%) |
May 08, 2006 | 16.52 | 16.59 | 16.52 | 16.52 | 1,785 | -0.13(-0.78%) |
May 05, 2006 | 16.64 | 16.65 | 16.46 | 16.65 | 3,468 | +0.00(+0.00%) |
May 04, 2006 | 16.33 | 16.65 | 16.33 | 16.65 | 1,071 | +0.13(+0.79%) |
May 03, 2006 | 16.59 | 16.59 | 16.46 | 16.52 | 918 | -0.05(-0.31%) |
May 02, 2006 | 16.07 | 16.57 | 16.07 | 16.57 | 19,102 | +0.57(+3.59%) |
May 01, 2006 | 16.49 | 16.49 | 16.00 | 16.00 | 10,124 | -0.62(-3.73%) |
Apr 28, 2006 | 16.43 | 16.75 | 16.12 | 16.62 | 3,062 | +0.20(+1.23%) |
Apr 27, 2006 | 16.00 | 16.49 | 16.00 | 16.42 | 6,671 | +0.27(+1.70%) |
Apr 26, 2006 | 16.39 | 16.49 | 16.10 | 16.14 | 7,354 | -0.16(-1.00%) |
Apr 25, 2006 | 16.20 | 16.31 | 16.07 | 16.31 | 8,163 | +0.24(+1.50%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.07 | 6,125 | -0.24(-1.44%) |
Apr 21, 2006 | 16.93 | 16.93 | 15.57 | 16.30 | 12,934 | +0.18(+1.09%) |
Apr 20, 2006 | 16.32 | 16.32 | 16.07 | 16.12 | 4,961 | -0.40(-2.45%) |
Apr 19, 2006 | 16.35 | 16.53 | 16.31 | 16.53 | 9,738 | +0.09(+0.56%) |
Apr 18, 2006 | 15.75 | 16.44 | 15.75 | 16.44 | 6,175 | +0.90(+5.80%) |
Apr 17, 2006 | 15.74 | 15.74 | 15.51 | 15.54 | 6,094 | -0.06(-0.38%) |
Apr 13, 2006 | 15.51 | 15.59 | 15.44 | 15.59 | 5,067 | +0.08(+0.55%) |
Apr 12, 2006 | 15.37 | 15.61 | 15.29 | 15.51 | 20,173 | +0.14(+0.94%) |
Apr 11, 2006 | 16.00 | 16.00 | 15.29 | 15.37 | 7,740 | -0.75(-4.66%) |
Apr 10, 2006 | 16.10 | 16.22 | 16.10 | 16.12 | 7,301 | -0.10(-0.60%) |
Apr 07, 2006 | 16.57 | 16.63 | 16.19 | 16.22 | 10,375 | -0.35(-2.13%) |
Apr 06, 2006 | 16.29 | 16.58 | 16.13 | 16.57 | 12,885 | +0.20(+1.20%) |
Apr 05, 2006 | 16.33 | 16.43 | 16.27 | 16.37 | 1,969 | -0.09(-0.56%) |
Apr 04, 2006 | 16.46 | 16.64 | 16.46 | 16.46 | 1,378 | -0.01(-0.04%) |
Apr 03, 2006 | 16.97 | 16.97 | 16.38 | 16.47 | 13,192 | -0.35(-2.10%) |
Mar 31, 2006 | 16.78 | 16.82 | 16.70 | 16.82 | 6,838 | +0.04(+0.23%) |
Mar 30, 2006 | 16.69 | 16.82 | 16.65 | 16.78 | 2,450 | -0.07(-0.39%) |
Mar 29, 2006 | 16.85 | 16.88 | 16.71 | 16.85 | 8,705 | -0.01(-0.04%) |
Mar 28, 2006 | 16.94 | 16.98 | 16.86 | 16.86 | 1,525 | +0.01(+0.04%) |
Mar 27, 2006 | 16.86 | 16.86 | 16.69 | 16.85 | 1,531 | +0.00(+0.00%) |
Mar 24, 2006 | 16.85 | 16.85 | 16.66 | 16.85 | 3,514 | +0.27(+1.61%) |
Mar 23, 2006 | 16.67 | 16.67 | 16.46 | 16.58 | 3,828 | +0.24(+1.44%) |
Mar 22, 2006 | 16.33 | 16.37 | 16.33 | 16.35 | 3,368 | -0.07(-0.44%) |
Mar 21, 2006 | 16.85 | 16.98 | 16.37 | 16.42 | 14,877 | -0.56(-3.31%) |
Mar 20, 2006 | 17.04 | 17.04 | 16.80 | 16.98 | 6,889 | +0.06(+0.35%) |
Mar 17, 2006 | 17.08 | 17.08 | 16.84 | 16.92 | 61,111 | -0.16(-0.92%) |
Mar 16, 2006 | 16.98 | 17.10 | 16.87 | 17.08 | 12,547 | -0.03(-0.19%) |
Mar 15, 2006 | 17.27 | 17.27 | 17.11 | 17.11 | 4,359 | -0.02(-0.11%) |
Mar 14, 2006 | 16.99 | 17.31 | 16.63 | 17.13 | 8,860 | +0.24(+1.39%) |
Mar 13, 2006 | 17.14 | 17.23 | 16.89 | 16.89 | 4,289 | +0.14(+0.86%) |
Mar 10, 2006 | 16.65 | 16.75 | 16.65 | 16.75 | 5,282 | +0.09(+0.55%) |
Mar 09, 2006 | 16.67 | 16.95 | 16.59 | 16.66 | 12,170 | -0.09(-0.55%) |
Mar 08, 2006 | 16.64 | 16.81 | 16.59 | 16.75 | 15,246 | +0.12(+0.71%) |
Mar 07, 2006 | 16.49 | 16.72 | 16.49 | 16.63 | 6,362 | +0.21(+1.27%) |
Mar 06, 2006 | 16.98 | 16.98 | 16.35 | 16.42 | 20,278 | -0.72(-4.19%) |
Mar 03, 2006 | 16.69 | 17.14 | 16.69 | 17.14 | 2,486 | +0.47(+2.82%) |
Mar 02, 2006 | 16.91 | 17.29 | 16.52 | 16.67 | 5,584 | -0.14(-0.85%) |