Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.78 | 16.19 | 15.78 | 16.02 | 386,922 | +0.21(+1.31%) |
May 30, 2006 | 16.16 | 16.30 | 15.79 | 15.81 | 171,664 | -0.52(-3.16%) |
May 26, 2006 | 16.15 | 16.46 | 16.15 | 16.32 | 131,890 | +0.26(+1.64%) |
May 25, 2006 | 15.94 | 16.14 | 15.69 | 16.06 | 193,142 | +0.21(+1.31%) |
May 24, 2006 | 15.81 | 16.12 | 15.45 | 15.85 | 288,441 | +0.03(+0.16%) |
May 23, 2006 | 15.90 | 16.15 | 15.83 | 15.83 | 151,618 | -0.03(-0.16%) |
May 22, 2006 | 15.90 | 16.05 | 15.71 | 15.85 | 237,849 | -0.13(-0.83%) |
May 19, 2006 | 15.88 | 16.06 | 15.62 | 15.98 | 221,939 | +0.11(+0.67%) |
May 18, 2006 | 16.10 | 16.29 | 15.88 | 15.88 | 165,937 | -0.14(-0.86%) |
May 17, 2006 | 16.10 | 16.29 | 15.93 | 16.02 | 289,714 | -0.24(-1.47%) |
May 16, 2006 | 16.42 | 16.48 | 16.11 | 16.25 | 191,551 | -0.13(-0.81%) |
May 15, 2006 | 16.18 | 16.52 | 16.03 | 16.39 | 276,350 | +0.21(+1.28%) |
May 12, 2006 | 16.61 | 16.63 | 16.03 | 16.18 | 216,211 | -0.49(-2.94%) |
May 11, 2006 | 16.85 | 16.85 | 16.48 | 16.67 | 207,938 | -0.23(-1.38%) |
May 10, 2006 | 16.94 | 17.06 | 16.64 | 16.90 | 158,141 | -0.04(-0.22%) |
May 09, 2006 | 16.78 | 17.01 | 16.65 | 16.94 | 233,553 | +0.11(+0.67%) |
May 08, 2006 | 16.97 | 16.97 | 16.52 | 16.83 | 195,688 | -0.30(-1.76%) |
May 05, 2006 | 17.35 | 17.35 | 17.00 | 17.13 | 224,484 | -0.22(-1.27%) |
May 04, 2006 | 17.43 | 17.44 | 16.77 | 17.35 | 404,581 | +0.17(+0.99%) |
May 03, 2006 | 16.34 | 17.29 | 16.29 | 17.18 | 485,243 | +0.52(+3.13%) |
May 02, 2006 | 16.44 | 16.66 | 16.24 | 16.66 | 145,573 | +0.23(+1.38%) |
May 01, 2006 | 16.54 | 16.59 | 16.35 | 16.43 | 231,803 | -0.12(-0.72%) |
Apr 28, 2006 | 16.47 | 16.66 | 16.35 | 16.55 | 241,508 | +0.03(+0.15%) |
Apr 27, 2006 | 16.63 | 17.12 | 16.41 | 16.52 | 359,875 | +0.00(+0.00%) |
Apr 26, 2006 | 16.59 | 16.63 | 16.46 | 16.52 | 388,672 | +0.00(+0.00%) |
Apr 25, 2006 | 16.44 | 16.56 | 16.37 | 16.52 | 816,959 | +0.03(+0.15%) |
Apr 24, 2006 | 16.58 | 16.58 | 16.35 | 16.50 | 210,325 | -0.09(-0.53%) |
Apr 21, 2006 | 16.59 | 16.65 | 16.37 | 16.59 | 173,255 | +0.23(+1.42%) |
Apr 20, 2006 | 16.59 | 16.61 | 16.13 | 16.35 | 115,663 | -0.29(-1.74%) |
Apr 19, 2006 | 16.42 | 16.64 | 16.28 | 16.64 | 180,574 | +0.21(+1.26%) |
Apr 18, 2006 | 16.14 | 16.49 | 16.11 | 16.44 | 148,914 | +0.40(+2.47%) |
Apr 17, 2006 | 16.21 | 16.34 | 15.95 | 16.04 | 137,936 | -0.16(-0.97%) |
Apr 13, 2006 | 16.26 | 16.34 | 16.14 | 16.20 | 157,664 | -0.06(-0.39%) |
Apr 12, 2006 | 15.93 | 16.30 | 15.91 | 16.26 | 174,051 | +0.23(+1.45%) |
Apr 11, 2006 | 16.07 | 16.21 | 16.02 | 16.03 | 213,825 | -0.04(-0.27%) |
Apr 10, 2006 | 16.00 | 16.30 | 15.97 | 16.07 | 178,346 | +0.03(+0.20%) |
Apr 07, 2006 | 16.15 | 16.34 | 15.96 | 16.04 | 245,644 | -0.11(-0.66%) |
Apr 06, 2006 | 16.35 | 16.47 | 16.00 | 16.15 | 360,194 | -0.20(-1.23%) |
Apr 05, 2006 | 16.24 | 16.46 | 16.21 | 16.35 | 219,871 | +0.23(+1.44%) |
Apr 04, 2006 | 16.15 | 16.30 | 15.83 | 16.12 | 213,984 | +0.29(+1.83%) |
Apr 03, 2006 | 15.68 | 15.91 | 15.68 | 15.83 | 257,576 | +0.12(+0.76%) |
Mar 31, 2006 | 15.42 | 15.71 | 15.35 | 15.71 | 378,967 | +0.31(+2.04%) |
Mar 30, 2006 | 15.87 | 15.90 | 15.24 | 15.39 | 280,645 | -0.24(-1.53%) |
Mar 29, 2006 | 15.58 | 15.71 | 15.58 | 15.63 | 180,415 | +0.01(+0.08%) |
Mar 28, 2006 | 15.65 | 15.72 | 15.58 | 15.62 | 257,895 | -0.01(-0.04%) |
Mar 27, 2006 | 15.59 | 15.69 | 15.54 | 15.63 | 149,073 | +0.08(+0.49%) |
Mar 24, 2006 | 15.51 | 15.64 | 15.51 | 15.55 | 150,823 | -0.01(-0.04%) |
Mar 23, 2006 | 15.32 | 15.63 | 15.27 | 15.56 | 414,764 | +0.27(+1.77%) |
Mar 22, 2006 | 15.18 | 15.37 | 15.09 | 15.29 | 310,715 | +0.13(+0.87%) |
Mar 21, 2006 | 15.51 | 15.65 | 15.14 | 15.15 | 224,644 | -0.32(-2.07%) |
Mar 20, 2006 | 15.49 | 15.60 | 15.43 | 15.47 | 262,827 | -0.07(-0.44%) |
Mar 17, 2006 | 15.56 | 15.61 | 15.43 | 15.54 | 513,403 | -0.01(-0.08%) |
Mar 16, 2006 | 15.63 | 15.74 | 15.53 | 15.56 | 569,246 | +0.00(+0.00%) |
Mar 15, 2006 | 15.71 | 15.71 | 15.42 | 15.56 | 617,612 | -0.15(-0.96%) |
Mar 14, 2006 | 15.68 | 15.89 | 15.44 | 15.71 | 361,944 | +0.04(+0.24%) |
Mar 13, 2006 | 16.02 | 16.02 | 15.45 | 15.67 | 257,099 | -0.28(-1.77%) |
Mar 10, 2006 | 15.81 | 16.03 | 15.73 | 15.95 | 256,622 | +0.23(+1.48%) |
Mar 09, 2006 | 15.62 | 15.86 | 15.55 | 15.72 | 333,943 | +0.25(+1.63%) |
Mar 08, 2006 | 15.31 | 15.47 | 15.22 | 15.47 | 232,598 | +0.16(+1.03%) |
Mar 07, 2006 | 15.18 | 15.34 | 15.03 | 15.31 | 213,507 | +0.10(+0.66%) |
Mar 06, 2006 | 15.58 | 15.58 | 14.97 | 15.21 | 226,712 | -0.31(-1.98%) |
Mar 03, 2006 | 15.63 | 15.66 | 15.44 | 15.52 | 270,463 | -0.10(-0.64%) |
Mar 02, 2006 | 15.61 | 15.65 | 15.49 | 15.62 | 127,754 | +0.00(+0.00%) |