Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.46 | 15.71 | 15.14 | 15.14 | 428,205 | -0.23(-1.51%) |
May 30, 2006 | 16.26 | 16.31 | 15.35 | 15.37 | 360,334 | -0.91(-5.60%) |
May 26, 2006 | 16.24 | 16.33 | 16.15 | 16.28 | 91,272 | +0.04(+0.25%) |
May 25, 2006 | 16.05 | 16.28 | 15.84 | 16.24 | 97,236 | +0.27(+1.71%) |
May 24, 2006 | 15.81 | 16.09 | 15.71 | 15.97 | 269,691 | +0.10(+0.66%) |
May 23, 2006 | 16.01 | 16.30 | 15.83 | 15.86 | 154,943 | -0.22(-1.37%) |
May 22, 2006 | 16.04 | 16.31 | 15.77 | 16.08 | 190,056 | -0.03(-0.22%) |
May 19, 2006 | 15.82 | 16.26 | 15.77 | 16.12 | 105,290 | +0.24(+1.50%) |
May 18, 2006 | 16.04 | 16.15 | 15.85 | 15.88 | 104,051 | -0.19(-1.16%) |
May 17, 2006 | 16.26 | 16.36 | 15.95 | 16.07 | 106,562 | -0.31(-1.88%) |
May 16, 2006 | 16.35 | 16.59 | 16.31 | 16.37 | 66,559 | +0.09(+0.53%) |
May 15, 2006 | 16.29 | 16.47 | 16.10 | 16.29 | 99,942 | -0.09(-0.57%) |
May 12, 2006 | 16.54 | 16.80 | 16.38 | 16.38 | 139,508 | -0.28(-1.67%) |
May 11, 2006 | 17.14 | 17.14 | 16.50 | 16.66 | 166,587 | -0.54(-3.14%) |
May 10, 2006 | 17.26 | 17.39 | 17.12 | 17.20 | 131,472 | -0.12(-0.70%) |
May 09, 2006 | 17.38 | 17.45 | 17.26 | 17.32 | 70,383 | -0.12(-0.70%) |
May 08, 2006 | 17.36 | 17.46 | 17.25 | 17.44 | 103,291 | +0.08(+0.47%) |
May 05, 2006 | 17.37 | 17.45 | 17.27 | 17.36 | 106,469 | +0.04(+0.23%) |
May 04, 2006 | 17.07 | 17.35 | 17.05 | 17.32 | 108,263 | +0.20(+1.19%) |
May 03, 2006 | 17.12 | 17.18 | 16.96 | 17.12 | 116,947 | -0.10(-0.57%) |
May 02, 2006 | 16.91 | 17.28 | 16.91 | 17.21 | 246,479 | +0.23(+1.33%) |
May 01, 2006 | 17.07 | 17.38 | 16.88 | 16.99 | 146,974 | -0.33(-1.91%) |
Apr 28, 2006 | 16.91 | 17.32 | 16.91 | 17.32 | 169,259 | +0.38(+2.23%) |
Apr 27, 2006 | 17.06 | 17.30 | 16.87 | 16.94 | 139,128 | -0.17(-1.02%) |
Apr 26, 2006 | 17.04 | 17.28 | 17.00 | 17.12 | 162,861 | +0.08(+0.44%) |
Apr 25, 2006 | 17.12 | 17.14 | 16.80 | 17.04 | 269,999 | -0.10(-0.61%) |
Apr 24, 2006 | 17.36 | 17.39 | 16.96 | 17.14 | 113,040 | -0.28(-1.60%) |
Apr 21, 2006 | 17.28 | 17.43 | 17.25 | 17.42 | 130,855 | +0.14(+0.84%) |
Apr 20, 2006 | 17.39 | 17.40 | 17.13 | 17.28 | 65,990 | -0.07(-0.40%) |
Apr 19, 2006 | 17.28 | 17.38 | 17.24 | 17.35 | 79,305 | +0.05(+0.27%) |
Apr 18, 2006 | 16.99 | 17.30 | 17.02 | 17.30 | 142,982 | +0.31(+1.84%) |
Apr 17, 2006 | 17.14 | 17.30 | 16.79 | 16.99 | 133,706 | -0.21(-1.21%) |
Apr 13, 2006 | 17.12 | 17.39 | 16.89 | 17.20 | 144,796 | +0.10(+0.61%) |
Apr 12, 2006 | 16.47 | 17.11 | 16.40 | 17.09 | 264,325 | +0.62(+3.77%) |
Apr 11, 2006 | 16.35 | 16.49 | 16.11 | 16.47 | 201,758 | +0.17(+1.03%) |
Apr 10, 2006 | 16.28 | 16.51 | 16.25 | 16.30 | 64,272 | -0.03(-0.21%) |
Apr 07, 2006 | 16.75 | 16.83 | 16.27 | 16.34 | 125,086 | -0.34(-2.02%) |
Apr 06, 2006 | 16.78 | 16.83 | 16.54 | 16.67 | 90,608 | -0.16(-0.93%) |
Apr 05, 2006 | 16.78 | 16.87 | 16.70 | 16.83 | 95,605 | +0.14(+0.83%) |
Apr 04, 2006 | 16.77 | 16.86 | 16.68 | 16.69 | 136,007 | -0.02(-0.14%) |
Apr 03, 2006 | 16.75 | 16.83 | 16.59 | 16.71 | 154,979 | +0.07(+0.42%) |
Mar 31, 2006 | 16.76 | 16.76 | 16.44 | 16.65 | 129,557 | +0.03(+0.17%) |
Mar 30, 2006 | 16.63 | 16.63 | 16.43 | 16.62 | 84,247 | -0.01(-0.03%) |
Mar 29, 2006 | 16.35 | 16.63 | 16.30 | 16.62 | 144,354 | +0.27(+1.63%) |
Mar 28, 2006 | 16.43 | 16.48 | 16.26 | 16.36 | 81,311 | -0.10(-0.60%) |
Mar 27, 2006 | 16.51 | 16.54 | 16.41 | 16.45 | 86,072 | -0.05(-0.28%) |
Mar 24, 2006 | 16.52 | 16.62 | 16.42 | 16.50 | 102,696 | +0.11(+0.67%) |
Mar 23, 2006 | 16.30 | 16.41 | 16.04 | 16.39 | 63,256 | +0.09(+0.53%) |
Mar 22, 2006 | 15.93 | 16.36 | 15.89 | 16.30 | 188,563 | +0.40(+2.52%) |
Mar 21, 2006 | 16.42 | 16.49 | 15.85 | 15.90 | 128,513 | -0.50(-3.08%) |
Mar 20, 2006 | 16.70 | 16.70 | 16.35 | 16.41 | 115,272 | -0.24(-1.43%) |
Mar 17, 2006 | 16.86 | 16.86 | 16.62 | 16.65 | 395,377 | -0.15(-0.86%) |
Mar 16, 2006 | 16.74 | 16.88 | 16.68 | 16.79 | 50,308 | -0.03(-0.17%) |
Mar 15, 2006 | 16.48 | 16.82 | 16.48 | 16.82 | 60,966 | +0.23(+1.40%) |
Mar 14, 2006 | 16.52 | 16.80 | 16.52 | 16.59 | 114,231 | -0.02(-0.10%) |
Mar 13, 2006 | 16.76 | 16.94 | 16.58 | 16.60 | 150,854 | -0.22(-1.31%) |
Mar 10, 2006 | 16.56 | 16.85 | 16.47 | 16.83 | 118,710 | +0.39(+2.40%) |
Mar 09, 2006 | 16.82 | 16.94 | 16.40 | 16.43 | 111,037 | -0.30(-1.80%) |
Mar 08, 2006 | 16.55 | 16.84 | 16.30 | 16.73 | 91,219 | +0.21(+1.30%) |
Mar 07, 2006 | 16.77 | 16.80 | 16.49 | 16.52 | 71,585 | -0.24(-1.45%) |
Mar 06, 2006 | 16.94 | 16.98 | 16.61 | 16.76 | 110,118 | -0.18(-1.06%) |
Mar 03, 2006 | 17.31 | 17.36 | 16.94 | 16.94 | 197,823 | -0.44(-2.50%) |
Mar 02, 2006 | 17.87 | 17.92 | 17.21 | 17.38 | 280,851 | -0.59(-3.26%) |