Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.87 | 16.03 | 15.86 | 16.01 | 149,253 | +0.13(+0.81%) |
May 30, 2006 | 16.06 | 16.10 | 15.86 | 15.89 | 151,888 | -0.25(-1.52%) |
May 26, 2006 | 16.01 | 16.17 | 16.01 | 16.13 | 142,589 | +0.10(+0.64%) |
May 25, 2006 | 15.88 | 16.03 | 15.88 | 16.03 | 1,082,126 | +0.17(+1.06%) |
May 24, 2006 | 15.81 | 15.91 | 15.77 | 15.86 | 254,955 | -0.02(-0.12%) |
May 23, 2006 | 15.94 | 16.04 | 15.87 | 15.88 | 295,562 | +0.01(+0.04%) |
May 22, 2006 | 15.97 | 16.00 | 15.79 | 15.87 | 201,639 | -0.16(-1.01%) |
May 19, 2006 | 15.94 | 16.09 | 15.89 | 16.03 | 326,249 | +0.19(+1.18%) |
May 18, 2006 | 15.90 | 16.02 | 15.85 | 15.85 | 358,642 | -0.07(-0.45%) |
May 17, 2006 | 16.16 | 16.21 | 15.89 | 15.92 | 889,321 | -0.34(-2.10%) |
May 16, 2006 | 16.27 | 16.28 | 16.16 | 16.26 | 147,548 | +0.06(+0.40%) |
May 15, 2006 | 16.07 | 16.23 | 16.07 | 16.19 | 384,370 | +0.00(+0.00%) |
May 12, 2006 | 16.29 | 16.37 | 16.19 | 16.19 | 212,178 | -0.19(-1.18%) |
May 11, 2006 | 16.65 | 16.65 | 16.34 | 16.39 | 253,250 | -0.23(-1.40%) |
May 10, 2006 | 16.69 | 16.69 | 16.54 | 16.62 | 293,857 | -0.08(-0.46%) |
May 09, 2006 | 16.69 | 16.70 | 16.65 | 16.70 | 236,666 | +0.02(+0.12%) |
May 08, 2006 | 16.59 | 16.70 | 16.58 | 16.68 | 964,335 | +0.11(+0.66%) |
May 05, 2006 | 16.49 | 16.59 | 16.43 | 16.57 | 101,052 | +0.09(+0.55%) |
May 04, 2006 | 16.61 | 16.61 | 16.43 | 16.48 | 202,879 | -0.01(-0.08%) |
May 03, 2006 | 16.45 | 16.59 | 16.43 | 16.49 | 203,964 | -0.08(-0.51%) |
May 02, 2006 | 16.51 | 16.60 | 16.51 | 16.58 | 1,197,592 | +0.06(+0.39%) |
May 01, 2006 | 16.50 | 16.61 | 16.49 | 16.51 | 331,674 | +0.02(+0.12%) |
Apr 28, 2006 | 16.58 | 16.58 | 16.46 | 16.49 | 423,427 | -0.03(-0.20%) |
Apr 27, 2006 | 16.50 | 16.56 | 16.39 | 16.52 | 245,036 | +0.03(+0.16%) |
Apr 26, 2006 | 16.35 | 16.52 | 16.35 | 16.50 | 218,998 | +0.15(+0.95%) |
Apr 25, 2006 | 16.29 | 16.41 | 16.27 | 16.34 | 184,435 | +0.06(+0.40%) |
Apr 24, 2006 | 16.19 | 16.30 | 16.19 | 16.28 | 228,297 | -0.06(-0.36%) |
Apr 21, 2006 | 16.35 | 16.43 | 16.26 | 16.34 | 206,599 | -0.03(-0.16%) |
Apr 20, 2006 | 16.42 | 16.50 | 16.36 | 16.36 | 472,558 | -0.12(-0.74%) |
Apr 19, 2006 | 16.65 | 16.65 | 16.38 | 16.49 | 405,913 | -0.12(-0.70%) |
Apr 18, 2006 | 16.36 | 16.62 | 16.36 | 16.60 | 442,026 | +0.23(+1.38%) |
Apr 17, 2006 | 16.39 | 16.48 | 16.32 | 16.38 | 647,850 | -0.05(-0.27%) |
Apr 13, 2006 | 16.45 | 16.49 | 16.36 | 16.42 | 368,096 | -0.03(-0.20%) |
Apr 12, 2006 | 16.45 | 16.55 | 16.41 | 16.45 | 418,467 | -0.03(-0.16%) |
Apr 11, 2006 | 16.69 | 16.69 | 16.40 | 16.48 | 514,870 | -0.17(-1.01%) |
Apr 10, 2006 | 16.65 | 16.70 | 16.61 | 16.65 | 524,634 | -0.01(-0.04%) |
Apr 07, 2006 | 16.78 | 16.83 | 16.61 | 16.65 | 132,049 | -0.10(-0.58%) |
Apr 06, 2006 | 16.76 | 16.82 | 16.69 | 16.75 | 462,019 | -0.11(-0.65%) |
Apr 05, 2006 | 16.78 | 16.87 | 16.74 | 16.86 | 449,775 | +0.02(+0.12%) |
Apr 04, 2006 | 16.76 | 16.85 | 16.65 | 16.84 | 389,795 | +0.11(+0.66%) |
Apr 03, 2006 | 16.77 | 16.81 | 16.68 | 16.73 | 705,040 | +0.03(+0.19%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.65 | 16.70 | 524,014 | -0.01(-0.08%) |
Mar 30, 2006 | 16.89 | 16.89 | 16.65 | 16.71 | 631,266 | -0.10(-0.61%) |
Mar 29, 2006 | 16.75 | 16.83 | 16.65 | 16.81 | 263,789 | +0.15(+0.93%) |
Mar 28, 2006 | 16.81 | 16.81 | 16.63 | 16.66 | 564,931 | -0.10(-0.58%) |
Mar 27, 2006 | 16.65 | 16.79 | 16.65 | 16.76 | 1,729,667 | +0.08(+0.46%) |
Mar 24, 2006 | 16.65 | 16.71 | 16.58 | 16.68 | 1,306,704 | +0.03(+0.19%) |
Mar 23, 2006 | 16.66 | 16.70 | 16.62 | 16.65 | 277,738 | +0.03(+0.16%) |
Mar 22, 2006 | 16.45 | 16.67 | 16.45 | 16.62 | 665,053 | +0.06(+0.39%) |
Mar 21, 2006 | 16.57 | 16.67 | 16.52 | 16.56 | 645,370 | +0.01(+0.08%) |
Mar 20, 2006 | 16.72 | 16.72 | 16.52 | 16.54 | 278,668 | -0.12(-0.74%) |
Mar 17, 2006 | 16.81 | 16.81 | 16.61 | 16.67 | 389,175 | -0.03(-0.19%) |
Mar 16, 2006 | 16.71 | 16.74 | 16.65 | 16.70 | 491,467 | +0.05(+0.27%) |
Mar 15, 2006 | 16.65 | 16.69 | 16.50 | 16.65 | 299,591 | +0.06(+0.39%) |
Mar 14, 2006 | 16.45 | 16.59 | 16.36 | 16.59 | 238,991 | +0.10(+0.59%) |
Mar 13, 2006 | 16.68 | 16.68 | 16.44 | 16.49 | 707,675 | +0.04(+0.24%) |
Mar 10, 2006 | 16.44 | 16.47 | 16.30 | 16.45 | 390,105 | +0.16(+0.99%) |
Mar 09, 2006 | 16.23 | 16.31 | 16.21 | 16.29 | 373,521 | +0.08(+0.52%) |
Mar 08, 2006 | 16.29 | 16.29 | 16.07 | 16.21 | 580,275 | +0.05(+0.32%) |
Mar 07, 2006 | 16.40 | 16.40 | 16.07 | 16.16 | 458,609 | -0.21(-1.30%) |
Mar 06, 2006 | 16.45 | 16.68 | 16.27 | 16.37 | 724,414 | +0.17(+1.04%) |
Mar 03, 2006 | 16.28 | 16.32 | 16.18 | 16.20 | 329,194 | -0.12(-0.71%) |
Mar 02, 2006 | 16.31 | 16.32 | 16.21 | 16.32 | 588,024 | +0.03(+0.20%) |