Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.28 | 16.70 | 16.11 | 16.49 | 11,396 | +0.06(+0.36%) |
May 30, 2006 | 16.52 | 17.03 | 16.12 | 16.43 | 18,751 | -0.20(-1.23%) |
May 26, 2006 | 16.80 | 16.83 | 16.64 | 16.64 | 20,208 | -0.05(-0.31%) |
May 25, 2006 | 16.82 | 16.97 | 16.51 | 16.69 | 15,702 | +0.12(+0.75%) |
May 24, 2006 | 15.89 | 16.62 | 15.88 | 16.56 | 17,482 | +0.48(+2.95%) |
May 23, 2006 | 16.65 | 16.68 | 15.99 | 16.09 | 16,528 | -0.48(-2.91%) |
May 22, 2006 | 16.59 | 16.84 | 16.54 | 16.57 | 46,487 | -0.18(-1.09%) |
May 19, 2006 | 16.97 | 17.00 | 16.64 | 16.75 | 32,908 | -0.32(-1.88%) |
May 18, 2006 | 16.92 | 17.44 | 16.69 | 17.08 | 17,875 | +0.25(+1.48%) |
May 17, 2006 | 16.03 | 17.19 | 16.03 | 16.83 | 45,542 | +0.61(+3.79%) |
May 16, 2006 | 16.16 | 16.46 | 15.89 | 16.21 | 20,517 | +0.16(+1.00%) |
May 15, 2006 | 15.88 | 16.20 | 15.88 | 16.05 | 16,472 | -0.02(-0.14%) |
May 12, 2006 | 15.98 | 16.28 | 15.72 | 16.07 | 13,651 | -0.09(-0.54%) |
May 11, 2006 | 17.91 | 17.99 | 16.09 | 16.16 | 19,398 | -1.62(-9.13%) |
May 10, 2006 | 18.41 | 18.97 | 17.76 | 17.79 | 7,242 | -0.65(-3.53%) |
May 09, 2006 | 18.33 | 18.82 | 18.28 | 18.44 | 5,035 | -0.27(-1.45%) |
May 08, 2006 | 18.55 | 18.91 | 18.55 | 18.71 | 6,360 | +0.07(+0.35%) |
May 05, 2006 | 18.00 | 18.74 | 17.72 | 18.64 | 16,204 | +0.73(+4.08%) |
May 04, 2006 | 17.53 | 18.09 | 17.41 | 17.91 | 9,667 | +0.49(+2.81%) |
May 03, 2006 | 18.01 | 18.01 | 17.42 | 17.42 | 16,006 | -0.39(-2.18%) |
May 02, 2006 | 18.21 | 18.21 | 17.73 | 17.81 | 4,880 | -0.11(-0.61%) |
May 01, 2006 | 18.15 | 18.48 | 17.76 | 17.92 | 19,082 | -0.07(-0.37%) |
Apr 28, 2006 | 18.10 | 18.10 | 17.76 | 17.98 | 8,887 | -0.16(-0.89%) |
Apr 27, 2006 | 17.95 | 18.40 | 17.73 | 18.14 | 6,278 | +0.22(+1.22%) |
Apr 26, 2006 | 18.36 | 18.92 | 17.73 | 17.93 | 14,675 | -0.21(-1.17%) |
Apr 25, 2006 | 17.95 | 18.14 | 17.61 | 18.14 | 12,738 | +0.51(+2.90%) |
Apr 24, 2006 | 19.00 | 19.00 | 17.59 | 17.63 | 17,198 | -1.11(-5.93%) |
Apr 21, 2006 | 20.02 | 20.02 | 18.66 | 18.74 | 25,565 | -1.01(-5.11%) |
Apr 20, 2006 | 19.87 | 19.99 | 19.69 | 19.75 | 16,450 | -0.53(-2.60%) |
Apr 19, 2006 | 18.65 | 20.27 | 18.64 | 20.27 | 23,704 | +1.44(+7.65%) |
Apr 18, 2006 | 17.59 | 18.96 | 17.59 | 18.83 | 12,900 | +1.34(+7.65%) |
Apr 17, 2006 | 17.44 | 17.58 | 17.41 | 17.49 | 4,089 | +0.15(+0.89%) |
Apr 13, 2006 | 17.15 | 17.34 | 16.84 | 17.34 | 4,372 | +0.20(+1.15%) |
Apr 12, 2006 | 16.60 | 17.14 | 16.60 | 17.14 | 3,564 | +0.54(+3.26%) |
Apr 11, 2006 | 16.26 | 16.67 | 16.26 | 16.60 | 21,955 | +0.26(+1.61%) |
Apr 10, 2006 | 15.98 | 16.34 | 15.81 | 16.34 | 13,651 | +0.36(+2.24%) |
Apr 07, 2006 | 15.96 | 16.07 | 15.54 | 15.98 | 20,446 | +0.14(+0.88%) |
Apr 06, 2006 | 15.83 | 15.94 | 15.80 | 15.84 | 9,505 | -0.06(-0.37%) |
Apr 05, 2006 | 15.88 | 16.05 | 15.74 | 15.90 | 6,426 | +0.07(+0.46%) |
Apr 04, 2006 | 15.87 | 16.06 | 15.80 | 15.83 | 16,330 | -0.04(-0.23%) |
Apr 03, 2006 | 15.49 | 16.29 | 15.49 | 15.86 | 21,146 | -0.07(-0.41%) |
Mar 31, 2006 | 15.87 | 16.40 | 15.18 | 15.93 | 10,679 | -0.15(-0.91%) |
Mar 30, 2006 | 16.09 | 16.24 | 16.07 | 16.07 | 4,238 | -0.34(-2.05%) |
Mar 29, 2006 | 16.34 | 16.41 | 15.87 | 16.41 | 7,557 | +0.64(+4.03%) |
Mar 28, 2006 | 15.78 | 16.05 | 15.67 | 15.78 | 6,754 | -0.02(-0.14%) |
Mar 27, 2006 | 15.77 | 15.93 | 15.37 | 15.80 | 15,293 | +0.24(+1.55%) |
Mar 24, 2006 | 15.20 | 15.74 | 15.20 | 15.56 | 1,802 | -0.07(-0.42%) |
Mar 23, 2006 | 15.73 | 15.73 | 15.52 | 15.62 | 2,187 | +0.00(+0.00%) |
Mar 22, 2006 | 15.47 | 15.72 | 15.18 | 15.62 | 18,732 | +0.18(+1.18%) |
Mar 21, 2006 | 15.53 | 15.65 | 15.30 | 15.44 | 32,439 | -0.34(-2.18%) |
Mar 20, 2006 | 15.76 | 15.94 | 15.56 | 15.78 | 8,824 | +0.02(+0.14%) |
Mar 17, 2006 | 16.27 | 16.27 | 15.68 | 15.76 | 75,879 | -0.39(-2.40%) |
Mar 16, 2006 | 16.09 | 16.30 | 16.09 | 16.15 | 14,860 | +0.10(+0.59%) |
Mar 15, 2006 | 16.08 | 16.09 | 15.94 | 16.05 | 11,291 | -0.02(-0.14%) |
Mar 14, 2006 | 16.03 | 16.27 | 15.93 | 16.07 | 28,539 | +0.34(+2.14%) |
Mar 13, 2006 | 15.86 | 15.86 | 15.58 | 15.74 | 64,857 | -0.06(-0.37%) |
Mar 10, 2006 | 15.73 | 15.80 | 15.52 | 15.80 | 12,256 | +0.07(+0.47%) |
Mar 09, 2006 | 15.95 | 15.95 | 15.72 | 15.72 | 7,565 | +0.01(+0.09%) |
Mar 08, 2006 | 15.73 | 15.91 | 15.71 | 15.71 | 4,679 | -0.32(-2.01%) |
Mar 07, 2006 | 16.09 | 16.49 | 15.85 | 16.03 | 16,673 | -0.11(-0.68%) |
Mar 06, 2006 | 16.51 | 16.51 | 16.14 | 16.14 | 2,894 | -0.38(-2.30%) |
Mar 03, 2006 | 16.09 | 16.62 | 16.09 | 16.52 | 4,851 | +0.39(+2.40%) |
Mar 02, 2006 | 16.50 | 16.56 | 15.91 | 16.13 | 16,626 | -0.55(-3.29%) |