Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.77 | 16.18 | 15.77 | 16.01 | 387,162 | +0.21(+1.31%) |
May 30, 2006 | 16.15 | 16.29 | 15.78 | 15.80 | 171,771 | -0.52(-3.16%) |
May 26, 2006 | 16.14 | 16.45 | 16.14 | 16.31 | 131,972 | +0.26(+1.64%) |
May 25, 2006 | 15.93 | 16.13 | 15.68 | 16.05 | 193,263 | +0.21(+1.31%) |
May 24, 2006 | 15.80 | 16.11 | 15.44 | 15.84 | 288,620 | +0.03(+0.16%) |
May 23, 2006 | 15.89 | 16.14 | 15.82 | 15.82 | 151,713 | -0.03(-0.16%) |
May 22, 2006 | 15.89 | 16.04 | 15.70 | 15.84 | 237,996 | -0.13(-0.83%) |
May 19, 2006 | 15.87 | 16.05 | 15.61 | 15.97 | 222,077 | +0.11(+0.67%) |
May 18, 2006 | 16.09 | 16.28 | 15.87 | 15.87 | 166,040 | -0.14(-0.86%) |
May 17, 2006 | 16.09 | 16.28 | 15.92 | 16.01 | 289,894 | -0.24(-1.47%) |
May 16, 2006 | 16.41 | 16.47 | 16.10 | 16.24 | 191,671 | -0.13(-0.81%) |
May 15, 2006 | 16.17 | 16.51 | 16.02 | 16.38 | 276,522 | +0.21(+1.28%) |
May 12, 2006 | 16.60 | 16.61 | 16.02 | 16.17 | 216,346 | -0.49(-2.94%) |
May 11, 2006 | 16.84 | 16.84 | 16.47 | 16.66 | 208,068 | -0.23(-1.38%) |
May 10, 2006 | 16.93 | 17.05 | 16.63 | 16.89 | 158,240 | -0.04(-0.22%) |
May 09, 2006 | 16.77 | 17.00 | 16.64 | 16.93 | 233,698 | +0.11(+0.67%) |
May 08, 2006 | 16.96 | 16.96 | 16.51 | 16.82 | 195,810 | -0.30(-1.76%) |
May 05, 2006 | 17.34 | 17.34 | 16.99 | 17.12 | 224,624 | -0.22(-1.27%) |
May 04, 2006 | 17.42 | 17.43 | 16.76 | 17.34 | 404,833 | +0.17(+0.99%) |
May 03, 2006 | 16.33 | 17.27 | 16.28 | 17.17 | 485,545 | +0.52(+3.13%) |
May 02, 2006 | 16.43 | 16.65 | 16.23 | 16.65 | 145,663 | +0.23(+1.38%) |
May 01, 2006 | 16.53 | 16.58 | 16.34 | 16.42 | 231,947 | -0.12(-0.72%) |
Apr 28, 2006 | 16.46 | 16.65 | 16.34 | 16.54 | 241,658 | +0.03(+0.15%) |
Apr 27, 2006 | 16.61 | 17.11 | 16.40 | 16.51 | 360,099 | +0.00(+0.00%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.45 | 16.51 | 388,914 | +0.00(+0.00%) |
Apr 25, 2006 | 16.43 | 16.55 | 16.36 | 16.51 | 817,467 | +0.03(+0.15%) |
Apr 24, 2006 | 16.57 | 16.57 | 16.34 | 16.49 | 210,456 | -0.09(-0.53%) |
Apr 21, 2006 | 16.58 | 16.64 | 16.36 | 16.58 | 173,363 | +0.23(+1.42%) |
Apr 20, 2006 | 16.58 | 16.60 | 16.12 | 16.34 | 115,734 | -0.29(-1.74%) |
Apr 19, 2006 | 16.41 | 16.63 | 16.27 | 16.63 | 180,686 | +0.21(+1.26%) |
Apr 18, 2006 | 16.13 | 16.48 | 16.10 | 16.43 | 149,006 | +0.40(+2.47%) |
Apr 17, 2006 | 16.20 | 16.33 | 15.94 | 16.03 | 138,022 | -0.16(-0.97%) |
Apr 13, 2006 | 16.25 | 16.33 | 16.13 | 16.19 | 157,762 | -0.06(-0.39%) |
Apr 12, 2006 | 15.92 | 16.29 | 15.90 | 16.25 | 174,159 | +0.23(+1.45%) |
Apr 11, 2006 | 16.06 | 16.20 | 16.01 | 16.02 | 213,958 | -0.04(-0.27%) |
Apr 10, 2006 | 15.99 | 16.29 | 15.96 | 16.06 | 178,457 | +0.03(+0.20%) |
Apr 07, 2006 | 16.14 | 16.33 | 15.95 | 16.03 | 245,797 | -0.11(-0.66%) |
Apr 06, 2006 | 16.34 | 16.46 | 15.99 | 16.14 | 360,418 | -0.20(-1.23%) |
Apr 05, 2006 | 16.23 | 16.45 | 16.20 | 16.34 | 220,007 | +0.23(+1.44%) |
Apr 04, 2006 | 16.14 | 16.29 | 15.82 | 16.11 | 214,117 | +0.29(+1.83%) |
Apr 03, 2006 | 15.67 | 15.90 | 15.67 | 15.82 | 257,737 | +0.12(+0.76%) |
Mar 31, 2006 | 15.41 | 15.70 | 15.34 | 15.70 | 379,203 | +0.31(+2.04%) |
Mar 30, 2006 | 15.86 | 15.89 | 15.23 | 15.38 | 280,820 | -0.24(-1.53%) |
Mar 29, 2006 | 15.57 | 15.70 | 15.57 | 15.62 | 180,527 | +0.01(+0.08%) |
Mar 28, 2006 | 15.64 | 15.71 | 15.57 | 15.61 | 258,055 | -0.01(-0.04%) |
Mar 27, 2006 | 15.58 | 15.68 | 15.53 | 15.62 | 149,165 | +0.08(+0.48%) |
Mar 24, 2006 | 15.50 | 15.63 | 15.50 | 15.54 | 150,917 | -0.01(-0.04%) |
Mar 23, 2006 | 15.31 | 15.62 | 15.26 | 15.55 | 415,022 | +0.27(+1.77%) |
Mar 22, 2006 | 15.17 | 15.36 | 15.08 | 15.28 | 310,908 | +0.13(+0.87%) |
Mar 21, 2006 | 15.50 | 15.64 | 15.13 | 15.14 | 224,783 | -0.32(-2.07%) |
Mar 20, 2006 | 15.48 | 15.59 | 15.42 | 15.47 | 262,990 | -0.07(-0.44%) |
Mar 17, 2006 | 15.55 | 15.60 | 15.42 | 15.53 | 513,723 | -0.01(-0.08%) |
Mar 16, 2006 | 15.62 | 15.73 | 15.52 | 15.55 | 569,600 | +0.00(+0.00%) |
Mar 15, 2006 | 15.70 | 15.70 | 15.41 | 15.55 | 617,995 | -0.15(-0.96%) |
Mar 14, 2006 | 15.67 | 15.88 | 15.43 | 15.70 | 362,169 | +0.04(+0.24%) |
Mar 13, 2006 | 16.01 | 16.01 | 15.44 | 15.66 | 257,259 | -0.28(-1.77%) |
Mar 10, 2006 | 15.80 | 16.02 | 15.72 | 15.94 | 256,781 | +0.23(+1.48%) |
Mar 09, 2006 | 15.61 | 15.85 | 15.54 | 15.71 | 334,150 | +0.25(+1.63%) |
Mar 08, 2006 | 15.30 | 15.47 | 15.21 | 15.46 | 232,743 | +0.16(+1.03%) |
Mar 07, 2006 | 15.17 | 15.33 | 15.03 | 15.30 | 213,640 | +0.10(+0.66%) |
Mar 06, 2006 | 15.57 | 15.57 | 14.96 | 15.20 | 226,853 | -0.31(-1.98%) |
Mar 03, 2006 | 15.62 | 15.65 | 15.43 | 15.51 | 270,631 | -0.10(-0.64%) |
Mar 02, 2006 | 15.60 | 15.64 | 15.48 | 15.61 | 127,833 | +0.00(+0.00%) |