Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.24 | 16.24 | 16.00 | 16.00 | 366 | -0.35(-2.13%) |
May 30, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
May 26, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 183 | -0.01(-0.03%) |
May 25, 2006 | 16.34 | 16.35 | 16.34 | 16.35 | 376 | +0.25(+1.56%) |
May 24, 2006 | 16.08 | 16.53 | 16.08 | 16.10 | 11,755 | -0.16(-1.01%) |
May 23, 2006 | 15.05 | 16.27 | 15.01 | 16.27 | 13,714 | +1.25(+8.31%) |
May 22, 2006 | 15.02 | 15.34 | 15.02 | 15.02 | 856 | -0.24(-1.57%) |
May 19, 2006 | 15.40 | 15.66 | 15.11 | 15.26 | 20,637 | -0.41(-2.61%) |
May 18, 2006 | 15.81 | 15.81 | 15.42 | 15.67 | 13,215 | -0.41(-2.54%) |
May 17, 2006 | 16.26 | 16.26 | 15.81 | 16.08 | 3,854 | -0.20(-1.23%) |
May 16, 2006 | 16.63 | 16.63 | 16.28 | 16.28 | 2,293 | -0.35(-2.11%) |
May 15, 2006 | 16.41 | 16.63 | 16.41 | 16.63 | 1,100 | +0.01(+0.03%) |
May 12, 2006 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
May 11, 2006 | 16.60 | 16.62 | 16.36 | 16.62 | 2,348 | +0.27(+1.63%) |
May 10, 2006 | 16.48 | 16.63 | 16.35 | 16.35 | 2,476 | -0.27(-1.64%) |
May 09, 2006 | 16.35 | 16.63 | 16.35 | 16.63 | 2,537 | +0.08(+0.49%) |
May 08, 2006 | 16.35 | 16.57 | 16.35 | 16.54 | 1,306 | +0.19(+1.17%) |
May 05, 2006 | 16.14 | 16.35 | 16.14 | 16.35 | 917 | +0.11(+0.71%) |
May 04, 2006 | 16.35 | 16.35 | 15.89 | 16.24 | 1,650 | +0.06(+0.37%) |
May 03, 2006 | 16.08 | 16.35 | 16.06 | 16.18 | 1,467 | -0.17(-1.07%) |
May 02, 2006 | 16.26 | 16.35 | 16.26 | 16.35 | 366 | +0.01(+0.03%) |
May 01, 2006 | 16.20 | 16.52 | 16.03 | 16.35 | 2,568 | -0.19(-1.12%) |
Apr 28, 2006 | 16.46 | 16.63 | 16.46 | 16.53 | 3,118 | +0.00(+0.00%) |
Apr 27, 2006 | 16.63 | 16.63 | 16.53 | 16.53 | 733 | +0.14(+0.83%) |
Apr 26, 2006 | 16.63 | 16.63 | 16.40 | 16.40 | 550 | -0.13(-0.79%) |
Apr 25, 2006 | 16.53 | 16.53 | 16.53 | 16.53 | 366 | -0.07(-0.39%) |
Apr 24, 2006 | 16.15 | 16.63 | 16.15 | 16.59 | 2,428 | -0.03(-0.20%) |
Apr 21, 2006 | 16.38 | 16.63 | 16.03 | 16.63 | 1,375 | +0.27(+1.67%) |
Apr 20, 2006 | 16.15 | 16.35 | 16.11 | 16.35 | 917 | -0.09(-0.56%) |
Apr 19, 2006 | 16.24 | 16.62 | 16.09 | 16.45 | 9,071 | +0.24(+1.48%) |
Apr 18, 2006 | 16.22 | 16.24 | 16.09 | 16.21 | 2,322 | +0.07(+0.44%) |
Apr 17, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 366 | -0.08(-0.50%) |
Apr 13, 2006 | 16.16 | 16.24 | 16.14 | 16.22 | 8,332 | +0.03(+0.20%) |
Apr 12, 2006 | 16.16 | 16.24 | 16.09 | 16.18 | 1,284 | +0.02(+0.10%) |
Apr 11, 2006 | 16.19 | 16.19 | 16.17 | 16.17 | 385 | -0.06(-0.40%) |
Apr 10, 2006 | 16.11 | 16.24 | 16.09 | 16.23 | 6,299 | -0.09(-0.57%) |
Apr 07, 2006 | 16.20 | 16.33 | 16.20 | 16.33 | 555 | +0.14(+0.84%) |
Apr 06, 2006 | 16.04 | 16.33 | 16.04 | 16.19 | 2,403 | +0.07(+0.41%) |
Apr 05, 2006 | 16.28 | 16.28 | 16.12 | 16.12 | 3,301 | -0.20(-1.20%) |
Apr 04, 2006 | 16.21 | 16.33 | 15.95 | 16.32 | 12,617 | -0.01(-0.03%) |
Apr 03, 2006 | 16.32 | 16.33 | 15.99 | 16.33 | 733 | +0.00(+0.00%) |
Mar 31, 2006 | 16.08 | 16.33 | 16.08 | 16.33 | 2,210 | +0.25(+1.53%) |
Mar 30, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 5,870 | +0.01(+0.06%) |
Mar 29, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 16.08 | 16.08 | 15.83 | 16.07 | 1,100 | -0.01(-0.07%) |
Mar 27, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 16.08 | 16.08 | 16.07 | 16.08 | 3,111 | -0.25(-1.50%) |
Mar 23, 2006 | 16.33 | 16.33 | 16.33 | 16.33 | 183 | +0.10(+0.60%) |
Mar 21, 2006 | 16.35 | 16.35 | 16.05 | 16.23 | 4,235 | +0.30(+1.88%) |
Mar 20, 2006 | 16.17 | 16.33 | 15.93 | 15.93 | 5,451 | -0.36(-2.19%) |
Mar 17, 2006 | 16.30 | 16.33 | 16.29 | 16.29 | 2,568 | +0.09(+0.59%) |
Mar 16, 2006 | 15.97 | 16.28 | 15.95 | 16.19 | 4,380 | -0.13(-0.80%) |
Mar 15, 2006 | 15.32 | 16.32 | 15.31 | 16.32 | 1,834 | +0.52(+3.28%) |
Mar 14, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 355 | -0.14(-0.89%) |
Mar 10, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 16.30 | 16.30 | 15.93 | 15.95 | 1,008 | -0.13(-0.81%) |
Mar 08, 2006 | 15.95 | 16.08 | 15.95 | 16.08 | 366 | -0.11(-0.71%) |
Mar 07, 2006 | 16.22 | 16.22 | 15.29 | 16.19 | 3,393 | -0.11(-0.70%) |
Mar 06, 2006 | 16.11 | 16.30 | 16.08 | 16.30 | 1,284 | -0.02(-0.13%) |
Mar 03, 2006 | 16.35 | 16.35 | 16.18 | 16.33 | 3,668 | -0.02(-0.13%) |
Mar 02, 2006 | 16.35 | 16.35 | 16.34 | 16.35 | 2,935 | +0.09(+0.54%) |