Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.11 | 16.79 | 16.11 | 16.67 | 1,064,066 | +0.46(+2.85%) |
May 30, 2006 | 16.11 | 16.29 | 16.09 | 16.20 | 535,052 | -0.02(-0.09%) |
May 26, 2006 | 16.11 | 16.26 | 15.94 | 16.22 | 378,118 | +0.21(+1.33%) |
May 25, 2006 | 16.00 | 16.09 | 15.85 | 16.01 | 311,676 | +0.01(+0.08%) |
May 24, 2006 | 16.18 | 16.18 | 15.68 | 15.99 | 469,516 | -0.18(-1.11%) |
May 23, 2006 | 16.51 | 16.61 | 16.13 | 16.18 | 604,634 | -0.25(-1.52%) |
May 22, 2006 | 16.26 | 16.49 | 16.04 | 16.43 | 705,480 | +0.16(+0.95%) |
May 19, 2006 | 16.08 | 16.30 | 16.05 | 16.27 | 838,594 | +0.22(+1.37%) |
May 18, 2006 | 15.76 | 16.10 | 15.63 | 16.05 | 905,722 | +0.43(+2.72%) |
May 17, 2006 | 15.36 | 15.86 | 15.29 | 15.62 | 710,852 | +0.27(+1.77%) |
May 16, 2006 | 15.35 | 15.44 | 15.22 | 15.35 | 701,838 | +0.03(+0.18%) |
May 15, 2006 | 15.25 | 15.59 | 14.39 | 15.32 | 1,370,774 | -0.05(-0.31%) |
May 12, 2006 | 15.72 | 15.79 | 15.32 | 15.37 | 722,944 | -0.40(-2.57%) |
May 11, 2006 | 15.98 | 15.98 | 15.71 | 15.78 | 675,220 | -0.15(-0.96%) |
May 10, 2006 | 16.21 | 16.21 | 15.79 | 15.93 | 684,570 | -0.34(-2.10%) |
May 09, 2006 | 16.53 | 16.53 | 16.22 | 16.27 | 751,806 | -0.34(-2.08%) |
May 08, 2006 | 16.75 | 16.80 | 16.59 | 16.62 | 379,826 | -0.12(-0.72%) |
May 05, 2006 | 16.75 | 16.86 | 16.57 | 16.74 | 313,132 | +0.02(+0.09%) |
May 04, 2006 | 16.49 | 16.78 | 16.41 | 16.72 | 336,984 | +0.29(+1.73%) |
May 03, 2006 | 16.27 | 16.45 | 16.19 | 16.44 | 608,748 | +0.19(+1.17%) |
May 02, 2006 | 16.25 | 16.34 | 16.07 | 16.25 | 313,472 | -0.02(-0.11%) |
May 01, 2006 | 16.42 | 16.60 | 16.23 | 16.27 | 623,654 | -0.20(-1.18%) |
Apr 28, 2006 | 16.45 | 16.52 | 16.32 | 16.46 | 505,200 | -0.08(-0.47%) |
Apr 27, 2006 | 16.54 | 16.60 | 15.93 | 16.54 | 382,006 | +0.06(+0.36%) |
Apr 26, 2006 | 16.54 | 16.55 | 16.37 | 16.48 | 467,288 | +0.05(+0.29%) |
Apr 25, 2006 | 16.29 | 16.46 | 16.19 | 16.43 | 499,950 | +0.20(+1.25%) |
Apr 24, 2006 | 16.13 | 16.30 | 15.90 | 16.23 | 374,250 | +0.02(+0.15%) |
Apr 21, 2006 | 16.29 | 16.30 | 16.04 | 16.20 | 500,892 | -0.05(-0.29%) |
Apr 20, 2006 | 16.20 | 16.40 | 16.15 | 16.25 | 337,930 | +0.00(+0.00%) |
Apr 19, 2006 | 16.29 | 16.30 | 16.15 | 16.25 | 610,710 | +0.00(+0.00%) |
Apr 18, 2006 | 16.25 | 16.36 | 16.15 | 16.25 | 496,404 | +0.00(+0.00%) |
Apr 17, 2006 | 16.55 | 16.55 | 16.17 | 16.25 | 393,992 | -0.23(-1.38%) |
Apr 13, 2006 | 16.59 | 16.59 | 16.46 | 16.48 | 188,448 | -0.09(-0.54%) |
Apr 12, 2006 | 16.58 | 16.64 | 16.48 | 16.57 | 214,980 | -0.01(-0.06%) |
Apr 11, 2006 | 16.74 | 16.82 | 16.51 | 16.58 | 229,460 | -0.12(-0.70%) |
Apr 10, 2006 | 16.88 | 16.90 | 16.50 | 16.70 | 419,318 | -0.15(-0.89%) |
Apr 07, 2006 | 17.25 | 17.29 | 16.78 | 16.84 | 309,896 | -0.41(-2.35%) |
Apr 06, 2006 | 17.23 | 17.25 | 17.01 | 17.25 | 231,284 | +0.05(+0.29%) |
Apr 05, 2006 | 17.26 | 17.30 | 17.13 | 17.20 | 385,920 | +0.00(+0.01%) |
Apr 04, 2006 | 17.16 | 17.27 | 16.87 | 17.20 | 641,078 | +0.25(+1.45%) |
Apr 03, 2006 | 16.84 | 17.00 | 16.61 | 16.95 | 486,268 | +0.05(+0.28%) |
Mar 31, 2006 | 16.81 | 16.91 | 16.66 | 16.91 | 443,314 | +0.14(+0.85%) |
Mar 30, 2006 | 16.54 | 16.76 | 16.45 | 16.76 | 388,272 | +0.25(+1.53%) |
Mar 29, 2006 | 16.50 | 16.54 | 16.38 | 16.51 | 392,400 | +0.02(+0.14%) |
Mar 28, 2006 | 16.47 | 16.55 | 16.38 | 16.49 | 302,004 | +0.07(+0.44%) |
Mar 27, 2006 | 16.45 | 16.48 | 16.25 | 16.41 | 306,928 | -0.07(-0.41%) |
Mar 24, 2006 | 16.55 | 16.58 | 16.40 | 16.48 | 281,032 | -0.04(-0.23%) |
Mar 23, 2006 | 16.58 | 16.59 | 16.37 | 16.52 | 253,000 | +0.00(+0.00%) |
Mar 22, 2006 | 16.40 | 16.72 | 16.38 | 16.52 | 485,400 | +0.03(+0.18%) |
Mar 21, 2006 | 16.70 | 16.75 | 16.48 | 16.49 | 432,240 | -0.15(-0.89%) |
Mar 20, 2006 | 16.83 | 16.83 | 16.43 | 16.64 | 312,306 | -0.16(-0.98%) |
Mar 17, 2006 | 16.50 | 16.80 | 16.50 | 16.80 | 778,466 | +0.27(+1.66%) |
Mar 16, 2006 | 16.34 | 16.53 | 16.21 | 16.53 | 410,930 | +0.28(+1.72%) |
Mar 15, 2006 | 16.14 | 16.25 | 16.09 | 16.25 | 400,746 | +0.07(+0.42%) |
Mar 14, 2006 | 16.38 | 16.38 | 15.98 | 16.18 | 608,636 | -0.16(-0.98%) |
Mar 13, 2006 | 16.31 | 16.45 | 16.24 | 16.34 | 550,086 | +0.03(+0.18%) |
Mar 10, 2006 | 16.16 | 16.31 | 16.07 | 16.31 | 649,482 | +0.25(+1.57%) |
Mar 09, 2006 | 16.02 | 16.12 | 16.00 | 16.06 | 340,104 | +0.04(+0.27%) |
Mar 08, 2006 | 15.89 | 16.06 | 15.82 | 16.02 | 547,034 | +0.17(+1.04%) |
Mar 07, 2006 | 15.78 | 15.90 | 15.75 | 15.85 | 360,396 | +0.01(+0.06%) |
Mar 06, 2006 | 15.58 | 15.99 | 15.46 | 15.84 | 788,150 | +0.26(+1.69%) |
Mar 03, 2006 | 15.38 | 15.75 | 15.31 | 15.58 | 1,202,030 | +0.46(+3.01%) |
Mar 02, 2006 | 15.05 | 15.18 | 15.05 | 15.12 | 230,088 | +0.01(+0.05%) |