Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.32 | 16.71 | 16.32 | 16.65 | 750,022 | +0.34(+2.10%) |
May 30, 2006 | 16.46 | 16.52 | 16.26 | 16.31 | 317,883 | -0.22(-1.32%) |
May 26, 2006 | 16.43 | 16.55 | 16.29 | 16.53 | 282,529 | +0.09(+0.56%) |
May 25, 2006 | 16.20 | 16.44 | 16.16 | 16.44 | 671,728 | +0.32(+2.00%) |
May 24, 2006 | 16.00 | 16.17 | 15.88 | 16.11 | 684,170 | +0.05(+0.29%) |
May 23, 2006 | 16.35 | 16.36 | 16.05 | 16.07 | 997,198 | -0.25(-1.53%) |
May 22, 2006 | 16.08 | 16.36 | 16.03 | 16.32 | 909,647 | +0.16(+0.98%) |
May 19, 2006 | 16.15 | 16.26 | 16.01 | 16.16 | 922,848 | +0.22(+1.36%) |
May 18, 2006 | 16.06 | 16.14 | 15.92 | 15.94 | 376,301 | -0.12(-0.74%) |
May 17, 2006 | 16.14 | 16.32 | 15.93 | 16.06 | 426,677 | -0.18(-1.10%) |
May 16, 2006 | 16.59 | 16.59 | 16.24 | 16.24 | 443,671 | -0.37(-2.22%) |
May 15, 2006 | 16.48 | 16.75 | 16.33 | 16.61 | 590,094 | -0.01(-0.04%) |
May 12, 2006 | 16.32 | 16.62 | 16.32 | 16.61 | 824,372 | +0.19(+1.16%) |
May 11, 2006 | 16.69 | 16.71 | 16.39 | 16.42 | 728,173 | -0.28(-1.66%) |
May 10, 2006 | 16.78 | 16.90 | 16.69 | 16.70 | 541,995 | -0.14(-0.82%) |
May 09, 2006 | 16.84 | 17.13 | 16.61 | 16.84 | 477,204 | -0.04(-0.23%) |
May 08, 2006 | 16.93 | 16.97 | 16.82 | 16.88 | 220,925 | -0.09(-0.51%) |
May 05, 2006 | 16.88 | 17.00 | 16.84 | 16.96 | 613,006 | +0.07(+0.43%) |
May 04, 2006 | 16.80 | 16.90 | 16.64 | 16.89 | 694,943 | +0.18(+1.10%) |
May 03, 2006 | 16.49 | 16.82 | 16.49 | 16.71 | 678,252 | -0.08(-0.47%) |
May 02, 2006 | 16.62 | 16.83 | 16.61 | 16.79 | 583,115 | +0.18(+1.07%) |
May 01, 2006 | 16.65 | 16.79 | 16.50 | 16.61 | 551,554 | -0.07(-0.43%) |
Apr 28, 2006 | 16.25 | 16.69 | 16.25 | 16.68 | 405,130 | +0.11(+0.64%) |
Apr 27, 2006 | 16.33 | 16.61 | 16.29 | 16.57 | 663,686 | +0.04(+0.24%) |
Apr 26, 2006 | 16.49 | 16.60 | 16.45 | 16.54 | 630,911 | +0.02(+0.12%) |
Apr 25, 2006 | 16.65 | 16.69 | 16.52 | 16.52 | 891,742 | -0.19(-1.14%) |
Apr 24, 2006 | 16.58 | 16.71 | 16.50 | 16.71 | 793,874 | +0.11(+0.67%) |
Apr 21, 2006 | 16.51 | 16.67 | 16.50 | 16.59 | 803,585 | +0.09(+0.56%) |
Apr 20, 2006 | 16.25 | 16.58 | 16.25 | 16.50 | 930,586 | +0.11(+0.64%) |
Apr 19, 2006 | 16.38 | 16.61 | 16.36 | 16.40 | 1,240,731 | -0.05(-0.32%) |
Apr 18, 2006 | 16.41 | 16.49 | 16.37 | 16.45 | 1,666,650 | +0.18(+1.09%) |
Apr 17, 2006 | 16.07 | 16.32 | 16.06 | 16.27 | 1,177,155 | +0.15(+0.94%) |
Apr 13, 2006 | 16.04 | 16.17 | 15.91 | 16.12 | 525,911 | +0.08(+0.49%) |
Apr 12, 2006 | 15.85 | 16.08 | 15.83 | 16.04 | 523,331 | +0.21(+1.33%) |
Apr 11, 2006 | 16.21 | 16.31 | 15.76 | 15.83 | 937,414 | -0.38(-2.36%) |
Apr 10, 2006 | 16.18 | 16.32 | 16.10 | 16.21 | 995,377 | -0.03(-0.20%) |
Apr 07, 2006 | 16.31 | 16.34 | 16.04 | 16.25 | 662,472 | -0.01(-0.04%) |
Apr 06, 2006 | 16.32 | 16.91 | 16.21 | 16.25 | 887,342 | -0.13(-0.76%) |
Apr 05, 2006 | 16.20 | 16.41 | 16.13 | 16.38 | 444,885 | +0.23(+1.43%) |
Apr 04, 2006 | 16.13 | 16.21 | 16.07 | 16.15 | 540,174 | -0.08(-0.49%) |
Apr 03, 2006 | 16.02 | 16.25 | 15.96 | 16.23 | 697,522 | +0.14(+0.90%) |
Mar 31, 2006 | 15.96 | 16.10 | 15.94 | 16.08 | 1,870,125 | +0.12(+0.74%) |
Mar 30, 2006 | 15.88 | 16.00 | 15.82 | 15.96 | 1,017,378 | +0.01(+0.08%) |
Mar 29, 2006 | 15.82 | 15.98 | 15.76 | 15.95 | 1,210,385 | +0.09(+0.54%) |
Mar 28, 2006 | 15.77 | 15.90 | 15.69 | 15.86 | 1,083,383 | +0.05(+0.29%) |
Mar 27, 2006 | 15.78 | 15.86 | 15.55 | 15.82 | 437,146 | -0.04(-0.25%) |
Mar 24, 2006 | 15.77 | 15.90 | 15.69 | 15.86 | 364,617 | +0.09(+0.54%) |
Mar 23, 2006 | 15.72 | 15.87 | 15.62 | 15.77 | 415,600 | -0.07(-0.42%) |
Mar 22, 2006 | 15.69 | 15.91 | 15.57 | 15.84 | 778,852 | +0.13(+0.80%) |
Mar 21, 2006 | 15.82 | 15.86 | 15.67 | 15.71 | 878,390 | -0.18(-1.12%) |
Mar 20, 2006 | 15.90 | 16.00 | 15.82 | 15.89 | 701,164 | -0.07(-0.45%) |
Mar 17, 2006 | 15.94 | 15.96 | 15.80 | 15.96 | 681,894 | +0.01(+0.08%) |
Mar 16, 2006 | 15.74 | 15.96 | 15.74 | 15.95 | 730,297 | +0.20(+1.30%) |
Mar 15, 2006 | 15.47 | 15.84 | 15.40 | 15.74 | 617,103 | +0.20(+1.31%) |
Mar 14, 2006 | 15.43 | 15.58 | 15.42 | 15.54 | 347,623 | +0.09(+0.55%) |
Mar 13, 2006 | 15.42 | 15.51 | 15.34 | 15.45 | 559,141 | -0.01(-0.09%) |
Mar 10, 2006 | 15.47 | 15.55 | 15.33 | 15.47 | 728,021 | -0.03(-0.17%) |
Mar 09, 2006 | 15.61 | 15.62 | 15.41 | 15.49 | 890,528 | -0.13(-0.84%) |
Mar 08, 2006 | 15.15 | 15.70 | 15.15 | 15.63 | 2,774,159 | +0.47(+3.13%) |
Mar 07, 2006 | 15.04 | 15.17 | 14.82 | 15.15 | 1,778,023 | -0.33(-2.13%) |
Mar 06, 2006 | 15.67 | 15.67 | 15.42 | 15.48 | 550,644 | -0.22(-1.43%) |
Mar 03, 2006 | 15.63 | 15.89 | 15.63 | 15.71 | 820,275 | -0.03(-0.21%) |
Mar 02, 2006 | 15.98 | 16.08 | 15.64 | 15.74 | 1,639,944 | -0.63(-3.83%) |