Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.47 | 16.53 | 16.44 | 16.47 | 29,170 | -0.05(-0.33%) |
May 30, 2006 | 16.70 | 16.70 | 16.46 | 16.53 | 49,566 | -0.27(-1.63%) |
May 26, 2006 | 16.78 | 16.85 | 16.72 | 16.80 | 11,620 | -0.06(-0.38%) |
May 25, 2006 | 16.83 | 16.87 | 16.70 | 16.87 | 24,190 | +0.12(+0.71%) |
May 24, 2006 | 16.57 | 16.77 | 16.50 | 16.75 | 35,574 | +0.12(+0.71%) |
May 23, 2006 | 16.72 | 16.76 | 16.57 | 16.63 | 32,016 | -0.12(-0.73%) |
May 22, 2006 | 16.72 | 16.76 | 16.34 | 16.75 | 34,862 | -0.01(-0.05%) |
May 19, 2006 | 15.83 | 16.76 | 15.83 | 16.76 | 47,195 | +0.88(+5.52%) |
May 18, 2006 | 15.64 | 16.02 | 15.64 | 15.88 | 23,478 | +0.28(+1.81%) |
May 17, 2006 | 15.56 | 15.70 | 15.49 | 15.60 | 25,613 | -0.06(-0.40%) |
May 16, 2006 | 15.66 | 15.72 | 15.64 | 15.66 | 6,877 | -0.04(-0.24%) |
May 15, 2006 | 15.45 | 15.77 | 15.45 | 15.70 | 53,124 | +0.25(+1.61%) |
May 12, 2006 | 16.01 | 16.01 | 15.39 | 15.45 | 25,376 | -0.56(-3.50%) |
May 11, 2006 | 16.61 | 16.61 | 16.00 | 16.01 | 44,111 | -0.66(-3.95%) |
May 10, 2006 | 16.69 | 16.78 | 16.62 | 16.67 | 45,060 | -0.02(-0.13%) |
May 09, 2006 | 16.53 | 16.80 | 16.53 | 16.69 | 11,383 | +0.16(+0.97%) |
May 08, 2006 | 16.40 | 16.57 | 16.38 | 16.53 | 13,755 | +0.08(+0.46%) |
May 05, 2006 | 16.34 | 16.55 | 16.34 | 16.46 | 48,855 | +0.16(+0.98%) |
May 04, 2006 | 16.19 | 16.30 | 16.11 | 16.30 | 30,830 | +0.11(+0.65%) |
May 03, 2006 | 16.20 | 16.30 | 16.17 | 16.19 | 83,480 | +0.00(+0.00%) |
May 02, 2006 | 16.03 | 16.23 | 16.03 | 16.19 | 39,843 | +0.09(+0.58%) |
May 01, 2006 | 16.09 | 16.14 | 16.07 | 16.10 | 37,471 | +0.02(+0.13%) |
Apr 28, 2006 | 15.92 | 16.08 | 15.90 | 16.08 | 20,395 | +0.09(+0.55%) |
Apr 27, 2006 | 15.98 | 16.10 | 15.90 | 15.99 | 22,293 | +0.01(+0.05%) |
Apr 26, 2006 | 16.07 | 16.14 | 15.96 | 15.98 | 21,581 | -0.06(-0.37%) |
Apr 25, 2006 | 16.13 | 16.13 | 15.83 | 16.04 | 31,779 | -0.11(-0.68%) |
Apr 24, 2006 | 16.54 | 16.54 | 16.15 | 16.15 | 24,664 | -0.51(-3.04%) |
Apr 21, 2006 | 16.44 | 16.74 | 16.44 | 16.66 | 330,602 | +0.24(+1.49%) |
Apr 20, 2006 | 16.42 | 16.44 | 16.36 | 16.41 | 45,060 | -0.01(-0.08%) |
Apr 19, 2006 | 16.44 | 16.44 | 16.36 | 16.42 | 54,309 | -0.02(-0.10%) |
Apr 18, 2006 | 16.19 | 16.44 | 16.19 | 16.44 | 34,862 | +0.21(+1.33%) |
Apr 17, 2006 | 16.27 | 16.28 | 16.15 | 16.23 | 20,395 | -0.07(-0.44%) |
Apr 13, 2006 | 16.20 | 16.33 | 16.11 | 16.30 | 15,415 | +0.09(+0.57%) |
Apr 12, 2006 | 16.02 | 16.20 | 15.95 | 16.20 | 14,229 | +0.14(+0.84%) |
Apr 11, 2006 | 16.19 | 16.19 | 16.04 | 16.07 | 38,657 | -0.08(-0.50%) |
Apr 10, 2006 | 16.03 | 16.15 | 16.02 | 16.15 | 28,933 | +0.14(+0.90%) |
Apr 07, 2006 | 15.98 | 16.11 | 15.98 | 16.01 | 37,708 | -0.03(-0.16%) |
Apr 06, 2006 | 16.02 | 16.05 | 15.98 | 16.03 | 18,261 | -0.01(-0.05%) |
Apr 05, 2006 | 16.03 | 16.12 | 15.98 | 16.04 | 41,977 | +0.01(+0.05%) |
Apr 04, 2006 | 16.11 | 16.19 | 16.01 | 16.03 | 97,236 | -0.08(-0.50%) |
Apr 03, 2006 | 16.20 | 16.25 | 16.11 | 16.11 | 70,436 | -0.08(-0.49%) |
Mar 31, 2006 | 16.25 | 16.28 | 16.07 | 16.19 | 68,065 | +0.00(+0.00%) |
Mar 30, 2006 | 16.25 | 16.34 | 16.19 | 16.19 | 37,708 | -0.10(-0.60%) |
Mar 29, 2006 | 16.21 | 16.34 | 16.11 | 16.29 | 36,285 | +0.05(+0.29%) |
Mar 28, 2006 | 16.07 | 16.42 | 16.07 | 16.24 | 52,886 | -0.03(-0.21%) |
Mar 27, 2006 | 16.23 | 16.32 | 16.15 | 16.28 | 48,855 | +0.11(+0.65%) |
Mar 24, 2006 | 16.09 | 16.32 | 15.64 | 16.17 | 214,393 | +1.52(+10.39%) |
Mar 23, 2006 | 14.50 | 14.66 | 14.44 | 14.65 | 24,427 | +0.11(+0.78%) |
Mar 22, 2006 | 14.19 | 14.53 | 14.19 | 14.53 | 10,435 | +0.30(+2.13%) |
Mar 21, 2006 | 14.80 | 14.80 | 14.13 | 14.23 | 39,131 | -0.66(-4.42%) |
Mar 20, 2006 | 15.05 | 15.05 | 14.80 | 14.89 | 27,510 | -0.19(-1.23%) |
Mar 17, 2006 | 14.70 | 15.07 | 14.63 | 15.07 | 143,719 | +0.47(+3.23%) |
Mar 16, 2006 | 14.48 | 14.62 | 14.43 | 14.60 | 16,601 | +0.16(+1.11%) |
Mar 15, 2006 | 14.45 | 14.61 | 14.40 | 14.44 | 36,048 | -0.00(-0.03%) |
Mar 14, 2006 | 14.15 | 14.46 | 14.02 | 14.45 | 18,972 | +0.25(+1.78%) |
Mar 13, 2006 | 14.03 | 14.36 | 14.03 | 14.19 | 32,728 | +0.16(+1.17%) |
Mar 10, 2006 | 13.79 | 14.03 | 13.75 | 14.03 | 30,830 | +0.24(+1.71%) |
Mar 09, 2006 | 13.94 | 13.94 | 13.75 | 13.79 | 33,439 | -0.15(-1.06%) |
Mar 08, 2006 | 13.94 | 14.12 | 13.91 | 13.94 | 22,293 | +0.00(+0.00%) |
Mar 07, 2006 | 13.93 | 14.02 | 13.86 | 13.94 | 17,312 | +0.05(+0.33%) |
Mar 06, 2006 | 14.00 | 14.02 | 13.83 | 13.89 | 19,921 | -0.11(-0.78%) |
Mar 03, 2006 | 14.17 | 14.18 | 14.00 | 14.00 | 25,613 | -0.20(-1.40%) |
Mar 02, 2006 | 14.17 | 14.27 | 14.10 | 14.20 | 27,036 | +0.06(+0.42%) |