Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.02 | 16.35 | 16.02 | 16.33 | 573,368 | +0.21(+1.28%) |
May 30, 2006 | 16.30 | 16.38 | 16.00 | 16.13 | 499,057 | -0.31(-1.86%) |
May 26, 2006 | 16.29 | 16.43 | 16.29 | 16.43 | 248,787 | +0.07(+0.44%) |
May 25, 2006 | 16.20 | 16.42 | 16.18 | 16.36 | 571,030 | +0.15(+0.92%) |
May 24, 2006 | 16.02 | 16.29 | 15.93 | 16.21 | 837,707 | +0.13(+0.80%) |
May 23, 2006 | 16.34 | 16.34 | 16.07 | 16.08 | 640,090 | -0.09(-0.57%) |
May 22, 2006 | 16.05 | 16.40 | 16.03 | 16.18 | 425,607 | +0.01(+0.04%) |
May 19, 2006 | 15.97 | 16.37 | 15.88 | 16.17 | 720,584 | +0.23(+1.43%) |
May 18, 2006 | 16.22 | 16.31 | 15.92 | 15.94 | 585,276 | -0.31(-1.93%) |
May 17, 2006 | 16.42 | 16.48 | 16.22 | 16.25 | 447,294 | -0.30(-1.81%) |
May 16, 2006 | 16.74 | 16.79 | 16.52 | 16.55 | 489,412 | -0.21(-1.27%) |
May 15, 2006 | 16.60 | 16.92 | 16.60 | 16.77 | 499,421 | -0.04(-0.25%) |
May 12, 2006 | 17.05 | 17.07 | 16.79 | 16.81 | 413,346 | -0.22(-1.30%) |
May 11, 2006 | 17.09 | 17.12 | 17.00 | 17.03 | 487,538 | -0.07(-0.42%) |
May 10, 2006 | 17.06 | 17.14 | 17.04 | 17.10 | 317,105 | -0.03(-0.17%) |
May 09, 2006 | 17.09 | 17.14 | 17.07 | 17.13 | 451,279 | -0.01(-0.04%) |
May 08, 2006 | 16.94 | 17.19 | 16.92 | 17.14 | 314,251 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.09 | 16.65 | 17.02 | 392,664 | +0.35(+2.09%) |
May 04, 2006 | 16.58 | 16.73 | 16.57 | 16.67 | 239,004 | -0.01(-0.09%) |
May 03, 2006 | 16.73 | 16.77 | 16.57 | 16.68 | 358,039 | -0.14(-0.85%) |
May 02, 2006 | 16.75 | 16.88 | 16.67 | 16.82 | 460,048 | +0.02(+0.13%) |
May 01, 2006 | 16.94 | 17.07 | 16.76 | 16.80 | 336,446 | -0.23(-1.34%) |
Apr 28, 2006 | 16.89 | 17.09 | 16.87 | 17.03 | 255,495 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.14 | 16.60 | 17.04 | 571,876 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.83 | 16.65 | 16.72 | 205,947 | +0.02(+0.13%) |
Apr 25, 2006 | 16.74 | 16.80 | 16.62 | 16.70 | 296,713 | -0.07(-0.42%) |
Apr 24, 2006 | 16.82 | 16.85 | 16.73 | 16.77 | 288,151 | -0.14(-0.84%) |
Apr 21, 2006 | 16.92 | 17.08 | 16.82 | 16.91 | 515,731 | -0.06(-0.38%) |
Apr 20, 2006 | 17.06 | 17.12 | 16.94 | 16.97 | 360,084 | -0.19(-1.08%) |
Apr 19, 2006 | 17.11 | 17.27 | 17.04 | 17.16 | 741,960 | -0.06(-0.37%) |
Apr 18, 2006 | 17.09 | 17.28 | 17.07 | 17.22 | 926,289 | +0.16(+0.92%) |
Apr 17, 2006 | 16.95 | 17.07 | 16.95 | 17.07 | 349,859 | +0.05(+0.29%) |
Apr 13, 2006 | 17.04 | 17.09 | 16.97 | 17.02 | 639,170 | +0.02(+0.13%) |
Apr 12, 2006 | 17.09 | 17.09 | 16.99 | 16.99 | 181,338 | -0.09(-0.54%) |
Apr 11, 2006 | 17.41 | 17.41 | 17.03 | 17.09 | 332,220 | -0.21(-1.23%) |
Apr 10, 2006 | 17.24 | 17.41 | 17.24 | 17.30 | 320,607 | -0.06(-0.37%) |
Apr 07, 2006 | 17.29 | 17.40 | 17.24 | 17.36 | 298,154 | +0.03(+0.16%) |
Apr 06, 2006 | 17.31 | 17.39 | 17.19 | 17.34 | 321,264 | +0.06(+0.33%) |
Apr 05, 2006 | 17.37 | 17.39 | 17.14 | 17.28 | 296,141 | -0.10(-0.57%) |
Apr 04, 2006 | 17.31 | 17.43 | 17.20 | 17.38 | 266,763 | +0.11(+0.62%) |
Apr 03, 2006 | 17.18 | 17.41 | 17.17 | 17.27 | 511,082 | +0.04(+0.25%) |
Mar 31, 2006 | 17.07 | 17.31 | 17.07 | 17.23 | 484,462 | +0.08(+0.46%) |
Mar 30, 2006 | 17.19 | 17.24 | 17.07 | 17.15 | 353,293 | -0.07(-0.41%) |
Mar 29, 2006 | 16.99 | 17.24 | 16.99 | 17.22 | 313,447 | +0.04(+0.21%) |
Mar 28, 2006 | 17.14 | 17.34 | 17.14 | 17.19 | 294,690 | -0.04(-0.25%) |
Mar 27, 2006 | 17.25 | 17.32 | 17.14 | 17.23 | 193,732 | -0.04(-0.25%) |
Mar 24, 2006 | 17.34 | 17.36 | 17.18 | 17.27 | 207,400 | -0.06(-0.33%) |
Mar 23, 2006 | 17.26 | 17.36 | 17.13 | 17.33 | 328,394 | -0.01(-0.04%) |
Mar 22, 2006 | 16.98 | 17.35 | 16.97 | 17.34 | 209,705 | +0.30(+1.76%) |
Mar 21, 2006 | 17.17 | 17.26 | 17.04 | 17.04 | 241,644 | -0.26(-1.52%) |
Mar 20, 2006 | 17.16 | 17.32 | 17.10 | 17.30 | 229,697 | +0.07(+0.41%) |
Mar 17, 2006 | 17.02 | 17.25 | 17.02 | 17.23 | 427,906 | +0.14(+0.79%) |
Mar 16, 2006 | 17.10 | 17.21 | 17.08 | 17.09 | 157,287 | -0.03(-0.17%) |
Mar 15, 2006 | 17.00 | 17.12 | 16.93 | 17.12 | 187,910 | +0.05(+0.29%) |
Mar 14, 2006 | 16.88 | 17.09 | 16.81 | 17.07 | 231,148 | +0.14(+0.84%) |
Mar 13, 2006 | 16.82 | 17.05 | 16.77 | 16.93 | 330,419 | +0.09(+0.51%) |
Mar 10, 2006 | 16.67 | 16.84 | 16.64 | 16.84 | 217,432 | +0.09(+0.51%) |
Mar 09, 2006 | 16.75 | 16.84 | 16.70 | 16.76 | 289,177 | -0.05(-0.30%) |
Mar 08, 2006 | 16.62 | 16.82 | 16.48 | 16.81 | 325,809 | +0.20(+1.20%) |
Mar 07, 2006 | 16.57 | 16.67 | 16.55 | 16.61 | 257,686 | -0.04(-0.21%) |
Mar 06, 2006 | 16.54 | 16.68 | 16.25 | 16.65 | 290,617 | +0.06(+0.34%) |
Mar 03, 2006 | 16.70 | 16.87 | 16.55 | 16.59 | 375,696 | -0.27(-1.61%) |
Mar 02, 2006 | 16.85 | 16.94 | 16.73 | 16.86 | 299,716 | -0.08(-0.46%) |