Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.27 | 16.70 | 16.10 | 16.48 | 11,402 | +0.06(+0.36%) |
May 30, 2006 | 16.51 | 17.02 | 16.11 | 16.42 | 18,761 | -0.20(-1.23%) |
May 26, 2006 | 16.79 | 16.82 | 16.63 | 16.63 | 20,218 | -0.05(-0.31%) |
May 25, 2006 | 16.81 | 16.97 | 16.50 | 16.68 | 15,710 | +0.12(+0.75%) |
May 24, 2006 | 15.88 | 16.61 | 15.88 | 16.56 | 17,492 | +0.48(+2.95%) |
May 23, 2006 | 16.64 | 16.67 | 15.99 | 16.08 | 16,537 | -0.48(-2.91%) |
May 22, 2006 | 16.58 | 16.83 | 16.53 | 16.56 | 46,511 | -0.18(-1.09%) |
May 19, 2006 | 16.96 | 16.99 | 16.63 | 16.75 | 32,925 | -0.32(-1.88%) |
May 18, 2006 | 16.91 | 17.43 | 16.68 | 17.07 | 17,884 | +0.25(+1.48%) |
May 17, 2006 | 16.02 | 17.18 | 16.02 | 16.82 | 45,566 | +0.61(+3.79%) |
May 16, 2006 | 16.15 | 16.45 | 15.88 | 16.21 | 20,527 | +0.16(+1.00%) |
May 15, 2006 | 15.87 | 16.19 | 15.87 | 16.04 | 16,481 | -0.02(-0.14%) |
May 12, 2006 | 15.97 | 16.27 | 15.72 | 16.07 | 13,658 | -0.09(-0.54%) |
May 11, 2006 | 17.90 | 17.98 | 16.08 | 16.15 | 19,408 | -1.62(-9.13%) |
May 10, 2006 | 18.40 | 18.96 | 17.75 | 17.78 | 7,246 | -0.65(-3.53%) |
May 09, 2006 | 18.32 | 18.81 | 18.27 | 18.43 | 5,038 | -0.27(-1.45%) |
May 08, 2006 | 18.54 | 18.90 | 18.54 | 18.70 | 6,364 | +0.07(+0.35%) |
May 05, 2006 | 17.99 | 18.73 | 17.71 | 18.63 | 16,212 | +0.73(+4.08%) |
May 04, 2006 | 17.52 | 18.08 | 17.40 | 17.90 | 9,672 | +0.49(+2.81%) |
May 03, 2006 | 18.00 | 18.00 | 17.41 | 17.41 | 16,014 | -0.39(-2.18%) |
May 02, 2006 | 18.20 | 18.20 | 17.73 | 17.80 | 4,882 | -0.11(-0.61%) |
May 01, 2006 | 18.14 | 18.47 | 17.75 | 17.91 | 19,092 | -0.07(-0.37%) |
Apr 28, 2006 | 18.09 | 18.09 | 17.75 | 17.97 | 8,892 | -0.16(-0.89%) |
Apr 27, 2006 | 17.95 | 18.39 | 17.73 | 18.14 | 6,282 | +0.22(+1.22%) |
Apr 26, 2006 | 18.35 | 18.91 | 17.73 | 17.92 | 14,683 | -0.21(-1.17%) |
Apr 25, 2006 | 17.95 | 18.13 | 17.60 | 18.13 | 12,744 | +0.51(+2.90%) |
Apr 24, 2006 | 18.99 | 18.99 | 17.58 | 17.62 | 17,207 | -1.11(-5.93%) |
Apr 21, 2006 | 20.01 | 20.01 | 18.65 | 18.73 | 25,578 | -1.01(-5.11%) |
Apr 20, 2006 | 19.86 | 19.98 | 19.68 | 19.74 | 16,459 | -0.53(-2.60%) |
Apr 19, 2006 | 18.64 | 20.26 | 18.63 | 20.26 | 23,716 | +1.44(+7.65%) |
Apr 18, 2006 | 17.58 | 18.95 | 17.58 | 18.82 | 12,907 | +1.34(+7.65%) |
Apr 17, 2006 | 17.43 | 17.57 | 17.40 | 17.48 | 4,091 | +0.15(+0.89%) |
Apr 13, 2006 | 17.14 | 17.33 | 16.83 | 17.33 | 4,375 | +0.20(+1.15%) |
Apr 12, 2006 | 16.59 | 17.13 | 16.59 | 17.13 | 3,566 | +0.54(+3.26%) |
Apr 11, 2006 | 16.25 | 16.66 | 16.25 | 16.59 | 21,967 | +0.26(+1.61%) |
Apr 10, 2006 | 15.97 | 16.33 | 15.80 | 16.33 | 13,658 | +0.36(+2.24%) |
Apr 07, 2006 | 15.95 | 16.07 | 15.53 | 15.97 | 20,456 | +0.14(+0.88%) |
Apr 06, 2006 | 15.83 | 15.93 | 15.79 | 15.83 | 9,510 | -0.06(-0.37%) |
Apr 05, 2006 | 15.87 | 16.04 | 15.73 | 15.89 | 6,429 | +0.07(+0.46%) |
Apr 04, 2006 | 15.86 | 16.05 | 15.80 | 15.82 | 16,338 | -0.04(-0.23%) |
Apr 03, 2006 | 15.48 | 16.29 | 15.48 | 15.85 | 21,157 | -0.07(-0.41%) |
Mar 31, 2006 | 15.86 | 16.39 | 15.17 | 15.92 | 10,684 | -0.15(-0.91%) |
Mar 30, 2006 | 16.08 | 16.23 | 16.06 | 16.07 | 4,241 | -0.34(-2.05%) |
Mar 29, 2006 | 16.33 | 16.40 | 15.86 | 16.40 | 7,561 | +0.64(+4.03%) |
Mar 28, 2006 | 15.77 | 16.04 | 15.66 | 15.77 | 6,758 | -0.02(-0.14%) |
Mar 27, 2006 | 15.76 | 15.92 | 15.36 | 15.79 | 15,301 | +0.24(+1.55%) |
Mar 24, 2006 | 15.20 | 15.73 | 15.19 | 15.55 | 1,803 | -0.07(-0.42%) |
Mar 23, 2006 | 15.72 | 15.72 | 15.51 | 15.61 | 2,188 | +0.00(+0.00%) |
Mar 22, 2006 | 15.46 | 15.71 | 15.17 | 15.61 | 18,742 | +0.18(+1.18%) |
Mar 21, 2006 | 15.52 | 15.64 | 15.29 | 15.43 | 32,456 | -0.34(-2.18%) |
Mar 20, 2006 | 15.75 | 15.93 | 15.55 | 15.77 | 8,829 | +0.02(+0.14%) |
Mar 17, 2006 | 16.26 | 16.26 | 15.67 | 15.75 | 75,919 | -0.39(-2.40%) |
Mar 16, 2006 | 16.08 | 16.29 | 16.08 | 16.14 | 14,868 | +0.10(+0.59%) |
Mar 15, 2006 | 16.07 | 16.08 | 15.93 | 16.04 | 11,297 | -0.02(-0.14%) |
Mar 14, 2006 | 16.02 | 16.26 | 15.92 | 16.07 | 28,554 | +0.34(+2.14%) |
Mar 13, 2006 | 15.85 | 15.85 | 15.57 | 15.73 | 64,891 | -0.06(-0.37%) |
Mar 10, 2006 | 15.72 | 15.79 | 15.51 | 15.79 | 12,263 | +0.07(+0.47%) |
Mar 09, 2006 | 15.94 | 15.94 | 15.72 | 15.72 | 7,569 | +0.01(+0.09%) |
Mar 08, 2006 | 15.72 | 15.91 | 15.70 | 15.70 | 4,681 | -0.32(-2.01%) |
Mar 07, 2006 | 16.08 | 16.48 | 15.84 | 16.02 | 16,682 | -0.11(-0.68%) |
Mar 06, 2006 | 16.50 | 16.50 | 16.13 | 16.13 | 2,896 | -0.38(-2.30%) |
Mar 03, 2006 | 16.08 | 16.61 | 16.08 | 16.51 | 4,853 | +0.39(+2.40%) |
Mar 02, 2006 | 16.49 | 16.56 | 15.91 | 16.12 | 16,635 | -0.55(-3.29%) |