Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.41 | 15.60 | 15.22 | 15.30 | 7,066 | -0.22(-1.45%) |
May 30, 2006 | 15.75 | 15.82 | 15.53 | 15.53 | 5,600 | -0.22(-1.43%) |
May 26, 2006 | 15.75 | 16.69 | 15.68 | 15.75 | 5,200 | -0.14(-0.90%) |
May 25, 2006 | 15.94 | 15.94 | 15.71 | 15.89 | 6,933 | -0.19(-1.21%) |
May 24, 2006 | 16.46 | 16.46 | 16.09 | 16.09 | 3,466 | -0.41(-2.50%) |
May 23, 2006 | 16.20 | 16.50 | 16.20 | 16.50 | 2,666 | +0.36(+2.23%) |
May 22, 2006 | 17.20 | 17.20 | 16.14 | 16.14 | 6,400 | -1.15(-6.64%) |
May 19, 2006 | 17.29 | 17.29 | 16.12 | 17.29 | 5,733 | +0.04(+0.22%) |
May 18, 2006 | 17.14 | 17.40 | 17.14 | 17.25 | 1,733 | +0.26(+1.55%) |
May 17, 2006 | 16.84 | 17.62 | 16.71 | 16.99 | 6,400 | +0.30(+1.80%) |
May 16, 2006 | 16.41 | 16.69 | 16.35 | 16.69 | 2,533 | +0.28(+1.74%) |
May 15, 2006 | 16.39 | 16.50 | 16.21 | 16.40 | 8,666 | -0.25(-1.53%) |
May 12, 2006 | 17.32 | 17.32 | 16.50 | 16.66 | 25,866 | -0.86(-4.88%) |
May 11, 2006 | 17.51 | 17.52 | 17.51 | 17.51 | 2,800 | -0.02(-0.13%) |
May 10, 2006 | 17.94 | 17.94 | 16.13 | 17.54 | 34,933 | -0.23(-1.27%) |
May 09, 2006 | 17.74 | 17.97 | 17.62 | 17.76 | 7,066 | +0.14(+0.77%) |
May 08, 2006 | 17.73 | 17.73 | 17.58 | 17.62 | 25,466 | -0.11(-0.59%) |
May 05, 2006 | 17.62 | 17.77 | 17.51 | 17.73 | 7,333 | +0.11(+0.60%) |
May 04, 2006 | 17.59 | 17.62 | 17.48 | 17.62 | 3,600 | +0.04(+0.21%) |
May 03, 2006 | 17.59 | 17.59 | 17.28 | 17.59 | 3,600 | +0.04(+0.21%) |
May 02, 2006 | 17.44 | 17.55 | 17.38 | 17.55 | 4,800 | +0.29(+1.65%) |
May 01, 2006 | 18.30 | 18.38 | 16.99 | 17.27 | 52,000 | +0.16(+0.96%) |
Apr 28, 2006 | 16.82 | 17.18 | 16.82 | 17.10 | 12,266 | +0.45(+2.70%) |
Apr 27, 2006 | 16.73 | 16.87 | 16.65 | 16.65 | 3,866 | -0.07(-0.40%) |
Apr 26, 2006 | 16.65 | 16.75 | 16.43 | 16.72 | 7,200 | +0.07(+0.41%) |
Apr 25, 2006 | 17.30 | 17.31 | 16.49 | 16.65 | 11,066 | -0.83(-4.72%) |
Apr 24, 2006 | 16.67 | 17.48 | 16.50 | 17.48 | 6,666 | +0.98(+5.96%) |
Apr 21, 2006 | 16.66 | 16.66 | 16.35 | 16.49 | 8,800 | -0.15(-0.90%) |
Apr 20, 2006 | 16.73 | 16.73 | 16.35 | 16.64 | 2,800 | -0.23(-1.38%) |
Apr 19, 2006 | 15.56 | 16.88 | 15.56 | 16.88 | 17,466 | +1.16(+7.40%) |
Apr 18, 2006 | 15.86 | 15.86 | 15.19 | 15.71 | 20,800 | -0.18(-1.13%) |
Apr 17, 2006 | 16.36 | 16.36 | 15.70 | 15.89 | 38,400 | -0.47(-2.84%) |
Apr 13, 2006 | 16.50 | 16.65 | 16.31 | 16.36 | 4,133 | -0.14(-0.86%) |
Apr 12, 2006 | 16.16 | 16.50 | 15.99 | 16.50 | 7,066 | +0.53(+3.29%) |
Apr 11, 2006 | 17.25 | 17.40 | 15.84 | 15.97 | 33,600 | -1.28(-7.39%) |
Apr 10, 2006 | 17.14 | 17.32 | 17.02 | 17.25 | 8,533 | +0.15(+0.88%) |
Apr 07, 2006 | 18.04 | 18.34 | 16.97 | 17.10 | 28,933 | -0.63(-3.55%) |
Apr 06, 2006 | 17.54 | 18.19 | 17.54 | 17.73 | 24,533 | +0.34(+1.94%) |
Apr 05, 2006 | 17.10 | 17.48 | 16.81 | 17.39 | 14,800 | +0.40(+2.34%) |
Apr 04, 2006 | 17.40 | 17.61 | 16.65 | 16.99 | 12,800 | -0.26(-1.48%) |
Apr 03, 2006 | 16.50 | 17.62 | 16.43 | 17.25 | 32,266 | +0.90(+5.50%) |
Mar 31, 2006 | 16.31 | 16.35 | 16.05 | 16.35 | 6,800 | +0.04(+0.23%) |
Mar 30, 2006 | 16.32 | 16.32 | 16.12 | 16.31 | 4,000 | -0.01(-0.05%) |
Mar 29, 2006 | 16.20 | 16.34 | 16.05 | 16.32 | 3,333 | +0.29(+1.78%) |
Mar 28, 2006 | 16.54 | 16.56 | 15.82 | 16.04 | 9,600 | -0.32(-1.93%) |
Mar 27, 2006 | 16.24 | 16.38 | 16.12 | 16.35 | 4,666 | +0.04(+0.23%) |
Mar 24, 2006 | 16.12 | 16.50 | 15.97 | 16.31 | 7,066 | +0.23(+1.40%) |
Mar 23, 2006 | 16.12 | 16.12 | 15.26 | 16.09 | 16,933 | -0.09(-0.56%) |
Mar 22, 2006 | 16.61 | 16.79 | 16.16 | 16.18 | 11,733 | -0.33(-2.00%) |
Mar 21, 2006 | 16.80 | 16.84 | 16.51 | 16.51 | 11,866 | -0.18(-1.08%) |
Mar 20, 2006 | 16.88 | 16.88 | 16.65 | 16.69 | 8,800 | -0.19(-1.11%) |
Mar 17, 2006 | 16.84 | 16.88 | 16.75 | 16.88 | 5,600 | +0.04(+0.22%) |
Mar 16, 2006 | 16.57 | 16.88 | 16.57 | 16.84 | 10,133 | +0.10(+0.58%) |
Mar 15, 2006 | 16.88 | 17.25 | 15.64 | 16.74 | 28,133 | -0.13(-0.76%) |
Mar 14, 2006 | 16.72 | 17.05 | 16.72 | 16.87 | 12,533 | +0.11(+0.63%) |
Mar 13, 2006 | 16.44 | 17.51 | 16.31 | 16.76 | 32,533 | +0.50(+3.09%) |
Mar 10, 2006 | 15.07 | 16.43 | 15.07 | 16.26 | 21,600 | +1.10(+7.22%) |
Mar 09, 2006 | 15.15 | 15.65 | 15.06 | 15.16 | 25,733 | -0.42(-2.69%) |
Mar 08, 2006 | 16.50 | 16.50 | 15.52 | 15.59 | 34,000 | -1.18(-7.02%) |
Mar 07, 2006 | 17.09 | 17.09 | 15.68 | 16.76 | 44,933 | -0.08(-0.49%) |
Mar 06, 2006 | 18.06 | 18.11 | 16.73 | 16.84 | 35,600 | -1.23(-6.80%) |
Mar 03, 2006 | 18.00 | 18.12 | 17.81 | 18.07 | 14,666 | +0.11(+0.63%) |
Mar 02, 2006 | 17.77 | 17.99 | 17.48 | 17.96 | 11,600 | +0.24(+1.36%) |