Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.38 | 15.87 | 15.38 | 15.44 | 7,572 | +0.08(+0.53%) |
May 30, 2006 | 15.08 | 16.04 | 14.86 | 15.36 | 18,268 | +0.04(+0.23%) |
May 26, 2006 | 15.11 | 15.33 | 15.11 | 15.33 | 4,884 | +0.15(+1.01%) |
May 25, 2006 | 15.01 | 15.17 | 15.01 | 15.17 | 3,836 | +0.16(+1.08%) |
May 24, 2006 | 15.08 | 15.12 | 15.00 | 15.01 | 12,245 | +0.06(+0.42%) |
May 23, 2006 | 15.07 | 15.23 | 14.82 | 14.95 | 15,198 | -0.22(-1.48%) |
May 22, 2006 | 15.75 | 16.11 | 14.78 | 15.17 | 21,922 | -0.63(-3.98%) |
May 19, 2006 | 15.88 | 15.89 | 15.67 | 15.80 | 8,819 | +0.04(+0.28%) |
May 18, 2006 | 16.12 | 16.12 | 15.71 | 15.76 | 6,955 | -0.12(-0.74%) |
May 17, 2006 | 16.28 | 16.53 | 15.74 | 15.88 | 10,238 | -0.50(-3.07%) |
May 16, 2006 | 16.33 | 16.39 | 16.17 | 16.38 | 1,458 | +0.13(+0.83%) |
May 15, 2006 | 16.57 | 16.78 | 15.50 | 16.24 | 12,474 | -0.18(-1.09%) |
May 12, 2006 | 16.67 | 16.83 | 16.40 | 16.42 | 4,405 | -0.30(-1.77%) |
May 11, 2006 | 16.56 | 16.84 | 16.22 | 16.72 | 24,644 | +0.33(+2.03%) |
May 10, 2006 | 16.83 | 16.84 | 16.39 | 16.39 | 5,806 | -0.62(-3.64%) |
May 09, 2006 | 16.56 | 17.01 | 16.31 | 17.01 | 9,401 | +0.46(+2.77%) |
May 08, 2006 | 16.17 | 16.61 | 16.17 | 16.55 | 12,595 | +0.28(+1.71%) |
May 05, 2006 | 16.52 | 16.76 | 16.17 | 16.27 | 21,139 | -0.05(-0.33%) |
May 04, 2006 | 16.54 | 16.54 | 16.24 | 16.32 | 8,706 | -0.22(-1.36%) |
May 03, 2006 | 16.18 | 16.55 | 16.16 | 16.55 | 8,263 | +0.22(+1.32%) |
May 02, 2006 | 16.67 | 16.73 | 16.31 | 16.33 | 13,938 | -0.28(-1.68%) |
May 01, 2006 | 16.77 | 16.77 | 16.44 | 16.61 | 18,431 | -0.17(-0.99%) |
Apr 28, 2006 | 16.86 | 17.04 | 16.77 | 16.78 | 6,236 | -0.01(-0.08%) |
Apr 27, 2006 | 16.84 | 17.06 | 16.67 | 16.79 | 16,341 | -0.26(-1.53%) |
Apr 26, 2006 | 17.08 | 17.28 | 16.69 | 17.05 | 4,787 | +0.20(+1.17%) |
Apr 25, 2006 | 16.18 | 17.04 | 16.18 | 16.85 | 14,379 | +0.27(+1.62%) |
Apr 24, 2006 | 16.79 | 16.79 | 16.57 | 16.58 | 13,651 | -0.21(-1.23%) |
Apr 21, 2006 | 17.05 | 17.06 | 16.79 | 16.79 | 7,569 | -0.25(-1.48%) |
Apr 20, 2006 | 16.95 | 17.04 | 16.67 | 17.04 | 14,557 | +0.08(+0.48%) |
Apr 19, 2006 | 16.58 | 17.01 | 16.58 | 16.96 | 48,090 | +0.34(+2.05%) |
Apr 18, 2006 | 16.98 | 17.11 | 15.68 | 16.62 | 151,112 | -0.55(-3.19%) |
Apr 17, 2006 | 18.09 | 18.23 | 16.85 | 17.17 | 91,205 | -0.66(-3.73%) |
Apr 13, 2006 | 16.95 | 18.07 | 16.79 | 17.83 | 19,815 | +0.88(+5.19%) |
Apr 12, 2006 | 16.84 | 17.00 | 16.80 | 16.95 | 6,463 | +0.25(+1.52%) |
Apr 11, 2006 | 17.00 | 17.04 | 16.40 | 16.70 | 15,876 | -0.31(-1.81%) |
Apr 10, 2006 | 17.72 | 17.77 | 16.87 | 17.01 | 32,590 | -0.82(-4.58%) |
Apr 07, 2006 | 17.86 | 18.39 | 17.61 | 17.82 | 41,753 | -0.19(-1.05%) |
Apr 06, 2006 | 17.81 | 18.05 | 17.55 | 18.01 | 20,887 | -0.00(-0.02%) |
Apr 05, 2006 | 17.86 | 18.04 | 17.37 | 18.02 | 8,569 | +0.28(+1.58%) |
Apr 04, 2006 | 17.87 | 17.96 | 17.58 | 17.74 | 7,235 | +0.04(+0.21%) |
Apr 03, 2006 | 18.63 | 18.63 | 17.34 | 17.70 | 22,169 | -0.71(-3.85%) |
Mar 31, 2006 | 17.74 | 18.41 | 17.31 | 18.41 | 24,993 | +0.31(+1.69%) |
Mar 30, 2006 | 17.93 | 18.19 | 17.93 | 18.10 | 6,080 | -0.10(-0.54%) |
Mar 29, 2006 | 17.98 | 18.20 | 17.95 | 18.20 | 9,639 | +0.32(+1.81%) |
Mar 28, 2006 | 17.93 | 17.96 | 17.79 | 17.88 | 3,693 | +0.01(+0.05%) |
Mar 27, 2006 | 18.03 | 18.18 | 17.86 | 17.87 | 5,993 | -0.13(-0.70%) |
Mar 24, 2006 | 17.82 | 18.12 | 17.82 | 17.99 | 6,124 | -0.01(-0.05%) |
Mar 23, 2006 | 18.31 | 18.31 | 17.96 | 18.00 | 20,937 | -0.26(-1.43%) |
Mar 22, 2006 | 18.30 | 18.60 | 17.87 | 18.26 | 17,485 | +0.12(+0.64%) |
Mar 21, 2006 | 18.11 | 18.59 | 17.90 | 18.15 | 103,720 | +0.22(+1.20%) |
Mar 20, 2006 | 17.63 | 18.18 | 17.63 | 17.93 | 57,267 | +0.30(+1.68%) |
Mar 17, 2006 | 17.71 | 17.86 | 17.51 | 17.63 | 16,705 | -0.09(-0.51%) |
Mar 16, 2006 | 17.68 | 18.02 | 17.68 | 17.72 | 15,388 | -0.32(-1.79%) |
Mar 15, 2006 | 18.05 | 18.18 | 17.90 | 18.05 | 12,753 | +0.14(+0.80%) |
Mar 14, 2006 | 18.19 | 18.41 | 17.91 | 17.91 | 15,268 | -0.44(-2.39%) |
Mar 13, 2006 | 18.01 | 18.38 | 17.98 | 18.34 | 30,051 | +0.35(+1.95%) |
Mar 10, 2006 | 17.93 | 18.22 | 17.85 | 17.99 | 13,708 | -0.13(-0.69%) |
Mar 09, 2006 | 18.40 | 18.48 | 18.01 | 18.12 | 7,461 | -0.19(-1.03%) |
Mar 08, 2006 | 18.32 | 18.55 | 18.21 | 18.31 | 13,893 | +0.03(+0.15%) |
Mar 07, 2006 | 18.09 | 18.45 | 18.07 | 18.28 | 25,559 | +0.22(+1.24%) |
Mar 06, 2006 | 17.91 | 18.18 | 17.77 | 18.06 | 17,862 | +0.27(+1.51%) |
Mar 03, 2006 | 17.72 | 17.85 | 17.56 | 17.79 | 668 | -0.01(-0.05%) |
Mar 02, 2006 | 17.69 | 17.96 | 17.50 | 17.80 | 11,751 | +0.31(+1.75%) |