Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.88 | 16.21 | 15.88 | 16.19 | 578,292 | +0.20(+1.28%) |
May 30, 2006 | 16.16 | 16.24 | 15.86 | 15.99 | 503,344 | -0.30(-1.86%) |
May 26, 2006 | 16.15 | 16.29 | 16.15 | 16.29 | 250,924 | +0.07(+0.44%) |
May 25, 2006 | 16.07 | 16.28 | 16.04 | 16.22 | 575,935 | +0.15(+0.92%) |
May 24, 2006 | 15.88 | 16.15 | 15.80 | 16.07 | 844,901 | +0.13(+0.80%) |
May 23, 2006 | 16.20 | 16.20 | 15.93 | 15.95 | 645,587 | -0.09(-0.57%) |
May 22, 2006 | 15.92 | 16.26 | 15.89 | 16.04 | 429,262 | +0.01(+0.04%) |
May 19, 2006 | 15.83 | 16.24 | 15.75 | 16.03 | 726,773 | +0.23(+1.43%) |
May 18, 2006 | 16.08 | 16.17 | 15.78 | 15.80 | 590,302 | -0.31(-1.93%) |
May 17, 2006 | 16.28 | 16.34 | 16.08 | 16.12 | 451,136 | -0.30(-1.81%) |
May 16, 2006 | 16.60 | 16.64 | 16.38 | 16.41 | 493,615 | -0.21(-1.27%) |
May 15, 2006 | 16.46 | 16.78 | 16.46 | 16.62 | 503,711 | -0.04(-0.25%) |
May 12, 2006 | 16.91 | 16.92 | 16.65 | 16.67 | 416,896 | -0.22(-1.30%) |
May 11, 2006 | 16.94 | 16.98 | 16.86 | 16.88 | 491,726 | -0.07(-0.42%) |
May 10, 2006 | 16.91 | 16.99 | 16.89 | 16.96 | 319,828 | -0.03(-0.17%) |
May 09, 2006 | 16.94 | 17.00 | 16.92 | 16.98 | 455,155 | -0.01(-0.04%) |
May 08, 2006 | 16.79 | 17.05 | 16.77 | 16.99 | 316,950 | +0.12(+0.71%) |
May 05, 2006 | 16.50 | 16.94 | 16.50 | 16.87 | 396,036 | +0.35(+2.09%) |
May 04, 2006 | 16.44 | 16.59 | 16.43 | 16.52 | 241,057 | -0.01(-0.09%) |
May 03, 2006 | 16.59 | 16.62 | 16.43 | 16.54 | 361,114 | -0.14(-0.85%) |
May 02, 2006 | 16.61 | 16.74 | 16.52 | 16.68 | 463,999 | +0.02(+0.13%) |
May 01, 2006 | 16.79 | 16.93 | 16.62 | 16.66 | 339,336 | -0.23(-1.34%) |
Apr 28, 2006 | 16.75 | 16.95 | 16.73 | 16.88 | 257,690 | -0.01(-0.04%) |
Apr 27, 2006 | 16.45 | 16.99 | 16.45 | 16.89 | 576,787 | +0.32(+1.92%) |
Apr 26, 2006 | 16.50 | 16.69 | 16.50 | 16.57 | 207,716 | +0.02(+0.13%) |
Apr 25, 2006 | 16.60 | 16.66 | 16.48 | 16.55 | 299,261 | -0.07(-0.42%) |
Apr 24, 2006 | 16.67 | 16.71 | 16.59 | 16.62 | 290,625 | -0.14(-0.84%) |
Apr 21, 2006 | 16.78 | 16.93 | 16.68 | 16.76 | 520,161 | -0.06(-0.38%) |
Apr 20, 2006 | 16.91 | 16.98 | 16.80 | 16.83 | 363,177 | -0.18(-1.08%) |
Apr 19, 2006 | 16.96 | 17.12 | 16.89 | 17.01 | 748,332 | -0.06(-0.37%) |
Apr 18, 2006 | 16.94 | 17.13 | 16.92 | 17.08 | 934,244 | +0.16(+0.92%) |
Apr 17, 2006 | 16.81 | 16.92 | 16.81 | 16.92 | 352,863 | +0.05(+0.29%) |
Apr 13, 2006 | 16.89 | 16.95 | 16.83 | 16.87 | 644,660 | +0.02(+0.13%) |
Apr 12, 2006 | 16.94 | 16.94 | 16.84 | 16.85 | 182,896 | -0.09(-0.54%) |
Apr 11, 2006 | 17.26 | 17.26 | 16.88 | 16.94 | 335,073 | -0.21(-1.23%) |
Apr 10, 2006 | 17.09 | 17.26 | 17.09 | 17.15 | 323,360 | -0.06(-0.37%) |
Apr 07, 2006 | 17.14 | 17.25 | 17.10 | 17.22 | 300,715 | +0.03(+0.16%) |
Apr 06, 2006 | 17.16 | 17.24 | 17.04 | 17.19 | 324,023 | +0.06(+0.33%) |
Apr 05, 2006 | 17.22 | 17.24 | 17.00 | 17.13 | 298,685 | -0.10(-0.57%) |
Apr 04, 2006 | 17.17 | 17.28 | 17.05 | 17.23 | 269,054 | +0.11(+0.62%) |
Apr 03, 2006 | 17.03 | 17.26 | 17.03 | 17.12 | 515,472 | +0.04(+0.25%) |
Mar 31, 2006 | 16.92 | 17.17 | 16.92 | 17.08 | 488,623 | +0.08(+0.46%) |
Mar 30, 2006 | 17.05 | 17.09 | 16.93 | 17.00 | 356,327 | -0.07(-0.41%) |
Mar 29, 2006 | 16.85 | 17.09 | 16.85 | 17.08 | 316,139 | +0.04(+0.21%) |
Mar 28, 2006 | 16.99 | 17.19 | 16.99 | 17.04 | 297,221 | -0.04(-0.25%) |
Mar 27, 2006 | 17.10 | 17.17 | 17.00 | 17.08 | 195,396 | -0.04(-0.25%) |
Mar 24, 2006 | 17.20 | 17.21 | 17.03 | 17.12 | 209,182 | -0.06(-0.33%) |
Mar 23, 2006 | 17.11 | 17.22 | 16.98 | 17.18 | 331,214 | -0.01(-0.04%) |
Mar 22, 2006 | 16.84 | 17.20 | 16.83 | 17.19 | 211,506 | +0.30(+1.75%) |
Mar 21, 2006 | 17.03 | 17.12 | 16.89 | 16.89 | 243,720 | -0.26(-1.52%) |
Mar 20, 2006 | 17.01 | 17.17 | 16.96 | 17.15 | 231,670 | +0.07(+0.41%) |
Mar 17, 2006 | 16.88 | 17.10 | 16.88 | 17.08 | 431,581 | +0.13(+0.79%) |
Mar 16, 2006 | 16.96 | 17.07 | 16.93 | 16.95 | 158,638 | -0.03(-0.17%) |
Mar 15, 2006 | 16.86 | 16.98 | 16.79 | 16.98 | 189,524 | +0.05(+0.29%) |
Mar 14, 2006 | 16.74 | 16.94 | 16.67 | 16.93 | 233,133 | +0.14(+0.84%) |
Mar 13, 2006 | 16.67 | 16.91 | 16.62 | 16.79 | 333,257 | +0.08(+0.51%) |
Mar 10, 2006 | 16.53 | 16.70 | 16.50 | 16.70 | 219,300 | +0.08(+0.51%) |
Mar 09, 2006 | 16.61 | 16.69 | 16.56 | 16.62 | 291,661 | -0.05(-0.30%) |
Mar 08, 2006 | 16.48 | 16.67 | 16.34 | 16.67 | 328,607 | +0.20(+1.20%) |
Mar 07, 2006 | 16.43 | 16.53 | 16.41 | 16.47 | 259,900 | -0.04(-0.21%) |
Mar 06, 2006 | 16.40 | 16.54 | 16.11 | 16.50 | 293,113 | +0.06(+0.34%) |
Mar 03, 2006 | 16.55 | 16.73 | 16.41 | 16.45 | 378,923 | -0.27(-1.60%) |
Mar 02, 2006 | 16.71 | 16.80 | 16.59 | 16.72 | 302,290 | -0.08(-0.46%) |