Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.86 | 17.25 | 16.39 | 17.24 | 454,916 | +0.49(+2.93%) |
May 30, 2006 | 16.88 | 17.14 | 16.30 | 16.75 | 258,876 | -0.19(-1.12%) |
May 26, 2006 | 17.05 | 17.19 | 16.61 | 16.94 | 95,234 | -0.25(-1.45%) |
May 25, 2006 | 17.04 | 17.28 | 16.65 | 17.19 | 315,499 | +0.25(+1.48%) |
May 24, 2006 | 16.51 | 17.09 | 16.33 | 16.94 | 494,398 | +0.33(+1.99%) |
May 23, 2006 | 16.39 | 16.81 | 16.22 | 16.61 | 339,242 | +0.38(+2.34%) |
May 22, 2006 | 16.33 | 16.47 | 15.88 | 16.23 | 258,396 | -0.18(-1.10%) |
May 19, 2006 | 15.81 | 16.55 | 15.62 | 16.41 | 298,297 | +0.67(+4.26%) |
May 18, 2006 | 16.10 | 16.25 | 15.65 | 15.74 | 302,009 | -0.34(-2.11%) |
May 17, 2006 | 16.27 | 16.28 | 15.92 | 16.08 | 326,844 | -0.23(-1.41%) |
May 16, 2006 | 16.10 | 16.40 | 15.90 | 16.31 | 444,707 | +0.27(+1.68%) |
May 15, 2006 | 16.19 | 16.35 | 15.95 | 16.04 | 402,880 | -0.23(-1.41%) |
May 12, 2006 | 16.26 | 16.63 | 16.05 | 16.27 | 211,099 | -0.02(-0.12%) |
May 11, 2006 | 17.00 | 17.00 | 16.02 | 16.29 | 288,447 | -0.71(-4.18%) |
May 10, 2006 | 16.90 | 17.18 | 16.36 | 17.00 | 351,471 | +0.08(+0.47%) |
May 09, 2006 | 17.13 | 18.08 | 16.40 | 16.92 | 533,432 | -0.66(-3.75%) |
May 08, 2006 | 17.84 | 18.16 | 17.58 | 17.58 | 255,424 | -0.21(-1.18%) |
May 05, 2006 | 17.37 | 18.10 | 17.30 | 17.79 | 233,172 | +0.51(+2.95%) |
May 04, 2006 | 17.30 | 17.47 | 16.95 | 17.28 | 334,600 | -0.01(-0.06%) |
May 03, 2006 | 16.88 | 17.39 | 16.51 | 17.29 | 252,129 | +0.40(+2.37%) |
May 02, 2006 | 16.62 | 16.97 | 16.59 | 16.89 | 210,084 | +0.37(+2.24%) |
May 01, 2006 | 16.34 | 16.77 | 16.29 | 16.52 | 284,481 | +0.33(+2.04%) |
Apr 28, 2006 | 16.15 | 16.40 | 15.75 | 16.19 | 278,900 | -0.07(-0.43%) |
Apr 27, 2006 | 15.79 | 16.47 | 15.44 | 16.26 | 281,522 | +0.44(+2.78%) |
Apr 26, 2006 | 16.00 | 16.10 | 15.65 | 15.82 | 123,469 | -0.18(-1.12%) |
Apr 25, 2006 | 16.36 | 16.52 | 15.89 | 16.00 | 338,466 | -0.34(-2.08%) |
Apr 24, 2006 | 15.57 | 16.38 | 15.29 | 16.34 | 267,242 | +0.80(+5.15%) |
Apr 21, 2006 | 15.75 | 15.90 | 15.46 | 15.54 | 127,832 | -0.21(-1.33%) |
Apr 20, 2006 | 15.85 | 15.88 | 15.15 | 15.75 | 200,376 | -0.07(-0.44%) |
Apr 19, 2006 | 15.60 | 15.99 | 15.60 | 15.82 | 335,297 | +0.22(+1.41%) |
Apr 18, 2006 | 15.31 | 15.86 | 15.31 | 15.60 | 297,037 | +0.30(+1.96%) |
Apr 17, 2006 | 14.88 | 15.42 | 14.88 | 15.30 | 391,945 | +0.44(+2.96%) |
Apr 13, 2006 | 15.30 | 15.30 | 14.77 | 14.86 | 163,604 | -0.43(-2.81%) |
Apr 12, 2006 | 14.65 | 15.30 | 14.57 | 15.29 | 165,129 | +0.64(+4.37%) |
Apr 11, 2006 | 15.03 | 15.35 | 14.47 | 14.65 | 170,593 | -0.44(-2.92%) |
Apr 10, 2006 | 14.34 | 15.16 | 14.30 | 15.09 | 417,510 | +0.80(+5.60%) |
Apr 07, 2006 | 14.78 | 15.00 | 14.04 | 14.29 | 278,166 | -0.55(-3.71%) |
Apr 06, 2006 | 14.94 | 15.03 | 14.79 | 14.84 | 232,515 | -0.14(-0.93%) |
Apr 05, 2006 | 14.94 | 15.06 | 14.74 | 14.98 | 398,089 | -0.03(-0.20%) |
Apr 04, 2006 | 14.76 | 15.02 | 14.34 | 15.01 | 477,977 | +0.29(+1.97%) |
Apr 03, 2006 | 14.27 | 14.81 | 14.01 | 14.72 | 240,610 | +0.54(+3.81%) |
Mar 31, 2006 | 14.06 | 14.22 | 13.82 | 14.18 | 210,262 | +0.18(+1.29%) |
Mar 30, 2006 | 14.62 | 14.68 | 13.93 | 14.00 | 171,307 | -0.56(-3.85%) |
Mar 29, 2006 | 13.61 | 14.60 | 13.54 | 14.56 | 210,703 | +0.95(+6.98%) |
Mar 28, 2006 | 14.11 | 14.28 | 13.45 | 13.61 | 231,125 | -0.59(-4.15%) |
Mar 27, 2006 | 14.60 | 14.60 | 14.15 | 14.20 | 126,521 | -0.40(-2.74%) |
Mar 24, 2006 | 14.62 | 14.75 | 14.38 | 14.60 | 145,248 | +0.00(+0.00%) |
Mar 23, 2006 | 14.67 | 14.71 | 14.31 | 14.60 | 97,200 | -0.03(-0.21%) |
Mar 22, 2006 | 14.28 | 14.70 | 14.20 | 14.63 | 141,700 | +0.25(+1.74%) |
Mar 21, 2006 | 14.06 | 14.66 | 14.06 | 14.38 | 234,084 | +0.25(+1.77%) |
Mar 20, 2006 | 14.39 | 14.52 | 14.05 | 14.13 | 248,259 | -0.21(-1.46%) |
Mar 17, 2006 | 14.40 | 14.60 | 14.26 | 14.34 | 426,711 | -0.01(-0.07%) |
Mar 16, 2006 | 14.50 | 14.57 | 14.25 | 14.35 | 357,690 | -0.15(-1.03%) |
Mar 15, 2006 | 14.16 | 14.50 | 14.16 | 14.50 | 272,621 | +0.40(+2.84%) |
Mar 14, 2006 | 13.95 | 14.15 | 13.79 | 14.10 | 274,332 | +0.05(+0.36%) |
Mar 13, 2006 | 14.44 | 14.50 | 13.83 | 14.05 | 251,427 | -0.39(-2.70%) |
Mar 10, 2006 | 13.91 | 14.50 | 13.88 | 14.44 | 683,170 | +0.46(+3.29%) |
Mar 09, 2006 | 13.05 | 14.06 | 13.05 | 13.98 | 847,689 | +1.50(+12.02%) |
Mar 08, 2006 | 12.00 | 12.52 | 11.86 | 12.48 | 369,253 | +0.50(+4.17%) |
Mar 07, 2006 | 12.69 | 12.70 | 11.90 | 11.98 | 193,643 | -0.82(-6.41%) |
Mar 06, 2006 | 13.09 | 13.15 | 12.57 | 12.80 | 194,761 | -0.32(-2.44%) |
Mar 03, 2006 | 13.40 | 13.56 | 13.11 | 13.12 | 101,276 | -0.35(-2.60%) |
Mar 02, 2006 | 13.69 | 13.84 | 13.34 | 13.47 | 92,126 | -0.19(-1.39%) |