Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.03 | 16.36 | 16.03 | 16.34 | 573,057 | +0.21(+1.28%) |
May 30, 2006 | 16.31 | 16.39 | 16.01 | 16.13 | 498,787 | -0.31(-1.86%) |
May 26, 2006 | 16.30 | 16.44 | 16.30 | 16.44 | 248,652 | +0.07(+0.43%) |
May 25, 2006 | 16.21 | 16.43 | 16.19 | 16.37 | 570,721 | +0.15(+0.92%) |
May 24, 2006 | 16.03 | 16.30 | 15.94 | 16.22 | 837,252 | +0.13(+0.80%) |
May 23, 2006 | 16.35 | 16.35 | 16.08 | 16.09 | 639,743 | -0.09(-0.57%) |
May 22, 2006 | 16.06 | 16.41 | 16.03 | 16.18 | 425,376 | +0.01(+0.04%) |
May 19, 2006 | 15.98 | 16.38 | 15.89 | 16.18 | 720,194 | +0.23(+1.43%) |
May 18, 2006 | 16.23 | 16.32 | 15.93 | 15.95 | 584,958 | -0.31(-1.93%) |
May 17, 2006 | 16.43 | 16.49 | 16.23 | 16.26 | 447,051 | -0.30(-1.81%) |
May 16, 2006 | 16.75 | 16.80 | 16.53 | 16.56 | 489,147 | -0.21(-1.27%) |
May 15, 2006 | 16.61 | 16.93 | 16.61 | 16.78 | 499,150 | -0.04(-0.25%) |
May 12, 2006 | 17.06 | 17.07 | 16.80 | 16.82 | 413,122 | -0.22(-1.30%) |
May 11, 2006 | 17.10 | 17.13 | 17.01 | 17.04 | 487,274 | -0.07(-0.42%) |
May 10, 2006 | 17.07 | 17.15 | 17.05 | 17.11 | 316,933 | -0.03(-0.17%) |
May 09, 2006 | 17.10 | 17.15 | 17.07 | 17.14 | 451,034 | -0.01(-0.04%) |
May 08, 2006 | 16.95 | 17.20 | 16.93 | 17.15 | 314,080 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.10 | 16.65 | 17.02 | 392,451 | +0.35(+2.09%) |
May 04, 2006 | 16.59 | 16.74 | 16.58 | 16.68 | 238,874 | -0.01(-0.09%) |
May 03, 2006 | 16.74 | 16.78 | 16.58 | 16.69 | 357,845 | -0.14(-0.85%) |
May 02, 2006 | 16.76 | 16.89 | 16.68 | 16.83 | 459,798 | +0.02(+0.13%) |
May 01, 2006 | 16.95 | 17.08 | 16.77 | 16.81 | 336,264 | -0.23(-1.34%) |
Apr 28, 2006 | 16.90 | 17.10 | 16.88 | 17.04 | 255,357 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.15 | 16.60 | 17.05 | 571,566 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.84 | 16.65 | 16.73 | 205,835 | +0.02(+0.13%) |
Apr 25, 2006 | 16.75 | 16.81 | 16.63 | 16.70 | 296,552 | -0.07(-0.42%) |
Apr 24, 2006 | 16.83 | 16.86 | 16.74 | 16.78 | 287,994 | -0.14(-0.84%) |
Apr 21, 2006 | 16.93 | 17.09 | 16.83 | 16.92 | 515,452 | -0.06(-0.38%) |
Apr 20, 2006 | 17.07 | 17.13 | 16.95 | 16.98 | 359,889 | -0.19(-1.08%) |
Apr 19, 2006 | 17.12 | 17.28 | 17.05 | 17.17 | 741,557 | -0.06(-0.37%) |
Apr 18, 2006 | 17.10 | 17.29 | 17.07 | 17.23 | 925,786 | +0.16(+0.92%) |
Apr 17, 2006 | 16.96 | 17.07 | 16.96 | 17.07 | 349,669 | +0.05(+0.29%) |
Apr 13, 2006 | 17.05 | 17.10 | 16.98 | 17.02 | 638,823 | +0.02(+0.13%) |
Apr 12, 2006 | 17.10 | 17.10 | 17.00 | 17.00 | 181,240 | -0.09(-0.54%) |
Apr 11, 2006 | 17.42 | 17.42 | 17.04 | 17.10 | 332,040 | -0.21(-1.23%) |
Apr 10, 2006 | 17.25 | 17.42 | 17.25 | 17.31 | 320,433 | -0.06(-0.37%) |
Apr 07, 2006 | 17.30 | 17.41 | 17.25 | 17.37 | 297,992 | +0.03(+0.16%) |
Apr 06, 2006 | 17.32 | 17.40 | 17.20 | 17.35 | 321,090 | +0.06(+0.33%) |
Apr 05, 2006 | 17.38 | 17.40 | 17.15 | 17.29 | 295,981 | -0.10(-0.57%) |
Apr 04, 2006 | 17.32 | 17.44 | 17.21 | 17.39 | 266,618 | +0.11(+0.62%) |
Apr 03, 2006 | 17.19 | 17.42 | 17.18 | 17.28 | 510,805 | +0.04(+0.25%) |
Mar 31, 2006 | 17.07 | 17.32 | 17.07 | 17.24 | 484,200 | +0.08(+0.46%) |
Mar 30, 2006 | 17.20 | 17.25 | 17.08 | 17.16 | 353,101 | -0.07(-0.41%) |
Mar 29, 2006 | 17.00 | 17.25 | 17.00 | 17.23 | 313,277 | +0.04(+0.21%) |
Mar 28, 2006 | 17.15 | 17.35 | 17.15 | 17.20 | 294,531 | -0.04(-0.25%) |
Mar 27, 2006 | 17.26 | 17.33 | 17.15 | 17.24 | 193,627 | -0.04(-0.25%) |
Mar 24, 2006 | 17.35 | 17.37 | 17.19 | 17.28 | 207,288 | -0.06(-0.33%) |
Mar 23, 2006 | 17.27 | 17.37 | 17.14 | 17.34 | 328,216 | -0.01(-0.04%) |
Mar 22, 2006 | 16.99 | 17.36 | 16.98 | 17.35 | 209,592 | +0.30(+1.76%) |
Mar 21, 2006 | 17.18 | 17.27 | 17.05 | 17.05 | 241,513 | -0.26(-1.52%) |
Mar 20, 2006 | 17.17 | 17.33 | 17.11 | 17.31 | 229,572 | +0.07(+0.41%) |
Mar 17, 2006 | 17.03 | 17.26 | 17.03 | 17.24 | 427,674 | +0.14(+0.79%) |
Mar 16, 2006 | 17.11 | 17.22 | 17.09 | 17.10 | 157,202 | -0.03(-0.17%) |
Mar 15, 2006 | 17.01 | 17.13 | 16.94 | 17.13 | 187,808 | +0.05(+0.29%) |
Mar 14, 2006 | 16.89 | 17.10 | 16.82 | 17.08 | 231,023 | +0.14(+0.84%) |
Mar 13, 2006 | 16.83 | 17.06 | 16.78 | 16.94 | 330,240 | +0.09(+0.51%) |
Mar 10, 2006 | 16.68 | 16.85 | 16.65 | 16.85 | 217,314 | +0.09(+0.51%) |
Mar 09, 2006 | 16.76 | 16.85 | 16.71 | 16.77 | 289,021 | -0.05(-0.30%) |
Mar 08, 2006 | 16.63 | 16.83 | 16.49 | 16.82 | 325,633 | +0.20(+1.20%) |
Mar 07, 2006 | 16.58 | 16.68 | 16.56 | 16.62 | 257,547 | -0.04(-0.21%) |
Mar 06, 2006 | 16.55 | 16.69 | 16.26 | 16.65 | 290,460 | +0.06(+0.34%) |
Mar 03, 2006 | 16.70 | 16.88 | 16.56 | 16.60 | 375,492 | -0.27(-1.60%) |
Mar 02, 2006 | 16.86 | 16.95 | 16.74 | 16.87 | 299,554 | -0.08(-0.46%) |