Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.72 | 17.22 | 16.72 | 17.01 | 515,319 | +0.37(+2.22%) |
May 30, 2006 | 16.84 | 17.01 | 16.56 | 16.64 | 428,874 | -0.20(-1.16%) |
May 26, 2006 | 16.74 | 16.85 | 16.58 | 16.84 | 174,570 | +0.19(+1.13%) |
May 25, 2006 | 16.17 | 16.76 | 16.17 | 16.65 | 314,506 | +0.47(+2.91%) |
May 24, 2006 | 15.98 | 16.24 | 15.71 | 16.18 | 532,523 | +0.23(+1.45%) |
May 23, 2006 | 15.77 | 16.11 | 15.66 | 15.95 | 360,006 | +0.14(+0.92%) |
May 22, 2006 | 16.33 | 16.35 | 15.73 | 15.80 | 344,413 | -0.38(-2.37%) |
May 19, 2006 | 16.01 | 16.25 | 15.87 | 16.19 | 287,755 | +0.25(+1.59%) |
May 18, 2006 | 16.24 | 16.37 | 15.85 | 15.93 | 446,853 | -0.37(-2.27%) |
May 17, 2006 | 16.22 | 16.54 | 16.22 | 16.30 | 451,802 | +0.06(+0.36%) |
May 16, 2006 | 16.30 | 16.64 | 16.22 | 16.24 | 257,390 | -0.10(-0.62%) |
May 15, 2006 | 16.51 | 16.55 | 15.65 | 16.35 | 448,926 | -0.31(-1.87%) |
May 12, 2006 | 17.24 | 17.39 | 16.60 | 16.66 | 348,999 | -0.66(-3.81%) |
May 11, 2006 | 17.45 | 17.72 | 17.28 | 17.32 | 712,431 | -0.14(-0.83%) |
May 10, 2006 | 17.76 | 17.80 | 17.34 | 17.46 | 381,188 | -0.22(-1.27%) |
May 09, 2006 | 17.14 | 17.97 | 17.12 | 17.69 | 895,308 | +0.51(+2.95%) |
May 08, 2006 | 17.25 | 17.31 | 17.09 | 17.18 | 251,384 | -0.14(-0.80%) |
May 05, 2006 | 17.30 | 17.39 | 17.09 | 17.32 | 323,299 | +0.07(+0.42%) |
May 04, 2006 | 16.95 | 17.36 | 16.94 | 17.24 | 476,576 | +0.32(+1.88%) |
May 03, 2006 | 16.84 | 17.09 | 16.71 | 16.93 | 656,103 | +0.13(+0.78%) |
May 02, 2006 | 16.41 | 16.84 | 16.20 | 16.79 | 296,577 | +0.46(+2.79%) |
May 01, 2006 | 16.02 | 16.45 | 15.96 | 16.34 | 309,010 | +0.31(+1.94%) |
Apr 28, 2006 | 15.92 | 16.08 | 15.65 | 16.03 | 349,324 | -0.03(-0.18%) |
Apr 27, 2006 | 16.23 | 16.33 | 16.01 | 16.06 | 177,390 | -0.17(-1.07%) |
Apr 26, 2006 | 16.14 | 16.42 | 16.14 | 16.23 | 190,597 | -0.04(-0.22%) |
Apr 25, 2006 | 16.30 | 16.43 | 15.98 | 16.27 | 247,599 | +0.05(+0.31%) |
Apr 24, 2006 | 16.23 | 16.68 | 15.88 | 16.22 | 758,549 | +0.07(+0.40%) |
Apr 21, 2006 | 16.19 | 16.31 | 16.05 | 16.15 | 399,292 | -0.03(-0.18%) |
Apr 20, 2006 | 16.35 | 16.55 | 16.18 | 16.18 | 535,561 | -0.22(-1.33%) |
Apr 19, 2006 | 16.00 | 16.45 | 15.90 | 16.40 | 378,922 | +0.46(+2.86%) |
Apr 18, 2006 | 15.94 | 16.12 | 15.62 | 15.94 | 562,030 | -0.09(-0.59%) |
Apr 17, 2006 | 16.16 | 16.16 | 15.84 | 16.03 | 650,630 | +0.02(+0.14%) |
Apr 13, 2006 | 16.02 | 16.08 | 15.94 | 16.01 | 160,494 | -0.02(-0.14%) |
Apr 12, 2006 | 16.19 | 16.32 | 16.00 | 16.03 | 202,683 | -0.15(-0.94%) |
Apr 11, 2006 | 16.38 | 16.62 | 16.15 | 16.19 | 482,398 | -0.10(-0.62%) |
Apr 10, 2006 | 16.21 | 16.40 | 16.03 | 16.29 | 175,531 | +0.01(+0.09%) |
Apr 07, 2006 | 16.27 | 16.37 | 15.94 | 16.27 | 340,234 | +0.00(+0.00%) |
Apr 06, 2006 | 16.12 | 16.43 | 16.06 | 16.27 | 314,938 | +0.08(+0.49%) |
Apr 05, 2006 | 16.15 | 16.40 | 15.95 | 16.19 | 964,538 | -0.01(-0.05%) |
Apr 04, 2006 | 15.81 | 16.22 | 15.58 | 16.20 | 628,783 | +0.57(+3.66%) |
Apr 03, 2006 | 14.96 | 15.66 | 14.88 | 15.63 | 726,956 | +0.75(+5.07%) |
Mar 31, 2006 | 14.72 | 14.93 | 14.63 | 14.87 | 713,607 | +0.11(+0.74%) |
Mar 30, 2006 | 14.68 | 14.98 | 14.68 | 14.77 | 433,450 | +0.14(+0.94%) |
Mar 29, 2006 | 14.60 | 14.78 | 14.51 | 14.63 | 437,114 | +0.01(+0.05%) |
Mar 28, 2006 | 14.92 | 14.99 | 14.46 | 14.62 | 383,382 | -0.37(-2.46%) |
Mar 27, 2006 | 15.03 | 15.11 | 14.82 | 14.99 | 121,008 | -0.09(-0.62%) |
Mar 24, 2006 | 15.05 | 15.09 | 14.84 | 15.09 | 112,458 | +0.04(+0.29%) |
Mar 23, 2006 | 14.78 | 15.14 | 14.61 | 15.04 | 266,375 | +0.28(+1.91%) |
Mar 22, 2006 | 14.69 | 14.95 | 14.64 | 14.76 | 109,034 | +0.01(+0.10%) |
Mar 21, 2006 | 15.01 | 15.02 | 14.67 | 14.74 | 297,244 | -0.35(-2.30%) |
Mar 20, 2006 | 14.82 | 15.25 | 14.82 | 15.09 | 224,797 | +0.24(+1.61%) |
Mar 17, 2006 | 15.06 | 15.24 | 14.77 | 14.85 | 268,087 | -0.21(-1.39%) |
Mar 16, 2006 | 14.67 | 15.09 | 14.50 | 15.06 | 175,360 | +0.36(+2.41%) |
Mar 15, 2006 | 15.05 | 15.05 | 14.59 | 14.71 | 220,470 | -0.09(-0.64%) |
Mar 14, 2006 | 14.64 | 15.00 | 14.45 | 14.80 | 456,275 | +0.17(+1.14%) |
Mar 13, 2006 | 14.96 | 14.96 | 14.53 | 14.64 | 330,230 | -0.29(-1.94%) |
Mar 10, 2006 | 14.69 | 14.99 | 14.68 | 14.93 | 191,860 | +0.22(+1.53%) |
Mar 09, 2006 | 14.47 | 14.78 | 14.35 | 14.70 | 364,692 | +0.29(+2.01%) |
Mar 08, 2006 | 14.57 | 14.57 | 14.09 | 14.41 | 243,868 | -0.17(-1.14%) |
Mar 07, 2006 | 14.59 | 14.81 | 14.45 | 14.58 | 297,042 | -0.07(-0.45%) |
Mar 06, 2006 | 14.62 | 14.70 | 14.52 | 14.64 | 342,418 | +0.02(+0.16%) |
Mar 03, 2006 | 14.93 | 15.01 | 14.53 | 14.62 | 257,910 | -0.36(-2.43%) |
Mar 02, 2006 | 15.05 | 15.10 | 14.74 | 14.98 | 254,566 | -0.08(-0.53%) |