Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 384,861 | +0.37(+2.33%) |
May 30, 2006 | 16.12 | 16.27 | 15.81 | 15.84 | 260,007 | -0.41(-2.55%) |
May 26, 2006 | 16.35 | 16.38 | 16.06 | 16.26 | 217,926 | -0.03(-0.17%) |
May 25, 2006 | 15.98 | 16.35 | 15.83 | 16.29 | 325,055 | +0.49(+3.09%) |
May 24, 2006 | 16.22 | 16.44 | 15.55 | 15.80 | 817,406 | -0.40(-2.45%) |
May 23, 2006 | 16.42 | 16.70 | 16.12 | 16.19 | 345,724 | -0.11(-0.68%) |
May 22, 2006 | 16.64 | 16.72 | 15.89 | 16.30 | 611,250 | -0.56(-3.33%) |
May 19, 2006 | 16.32 | 16.88 | 16.21 | 16.87 | 490,938 | +0.67(+4.15%) |
May 18, 2006 | 16.32 | 16.64 | 16.18 | 16.19 | 387,630 | -0.10(-0.62%) |
May 17, 2006 | 16.57 | 16.88 | 16.16 | 16.30 | 438,682 | -0.44(-2.64%) |
May 16, 2006 | 16.77 | 16.84 | 16.50 | 16.74 | 191,563 | +0.01(+0.06%) |
May 15, 2006 | 16.78 | 16.85 | 16.30 | 16.73 | 471,534 | -0.22(-1.30%) |
May 12, 2006 | 17.41 | 17.45 | 16.59 | 16.95 | 375,366 | -0.52(-2.95%) |
May 11, 2006 | 18.01 | 18.05 | 17.46 | 17.47 | 346,714 | -0.60(-3.31%) |
May 10, 2006 | 18.61 | 18.68 | 17.82 | 18.06 | 246,017 | -0.60(-3.21%) |
May 09, 2006 | 18.61 | 18.76 | 18.28 | 18.66 | 363,648 | -0.04(-0.20%) |
May 08, 2006 | 18.12 | 18.75 | 18.02 | 18.70 | 532,245 | +0.51(+2.78%) |
May 05, 2006 | 17.79 | 18.38 | 17.69 | 18.19 | 445,988 | +0.58(+3.29%) |
May 04, 2006 | 17.82 | 17.87 | 17.12 | 17.61 | 872,416 | -0.28(-1.54%) |
May 03, 2006 | 18.30 | 18.31 | 17.74 | 17.89 | 223,891 | -0.37(-2.02%) |
May 02, 2006 | 18.20 | 18.33 | 17.71 | 18.26 | 393,431 | +0.19(+1.07%) |
May 01, 2006 | 17.84 | 18.33 | 17.84 | 18.06 | 322,418 | +0.17(+0.93%) |
Apr 28, 2006 | 18.03 | 18.14 | 17.66 | 17.90 | 222,221 | -0.24(-1.32%) |
Apr 27, 2006 | 18.16 | 18.40 | 17.69 | 18.14 | 398,134 | -0.14(-0.76%) |
Apr 26, 2006 | 18.29 | 18.41 | 18.12 | 18.28 | 305,192 | +0.04(+0.20%) |
Apr 25, 2006 | 18.00 | 18.32 | 17.94 | 18.24 | 271,491 | +0.26(+1.43%) |
Apr 24, 2006 | 18.02 | 18.07 | 17.70 | 17.98 | 265,853 | -0.01(-0.05%) |
Apr 21, 2006 | 18.05 | 18.23 | 17.63 | 17.99 | 258,206 | +0.07(+0.41%) |
Apr 20, 2006 | 17.93 | 18.15 | 17.60 | 17.92 | 197,773 | -0.10(-0.56%) |
Apr 19, 2006 | 17.78 | 18.04 | 17.73 | 18.02 | 294,898 | +0.32(+1.82%) |
Apr 18, 2006 | 17.39 | 17.74 | 17.32 | 17.70 | 273,355 | +0.41(+2.40%) |
Apr 17, 2006 | 17.50 | 17.51 | 17.09 | 17.28 | 178,940 | -0.19(-1.11%) |
Apr 13, 2006 | 17.29 | 17.54 | 17.07 | 17.47 | 396,902 | +0.16(+0.90%) |
Apr 12, 2006 | 17.25 | 17.45 | 17.08 | 17.32 | 199,992 | +0.06(+0.37%) |
Apr 11, 2006 | 17.17 | 17.45 | 17.08 | 17.25 | 284,087 | +0.00(+0.00%) |
Apr 10, 2006 | 17.41 | 17.55 | 17.15 | 17.25 | 187,595 | -0.17(-0.95%) |
Apr 07, 2006 | 17.79 | 17.92 | 17.32 | 17.42 | 484,634 | -0.30(-1.72%) |
Apr 06, 2006 | 17.59 | 17.88 | 17.54 | 17.72 | 387,646 | -0.01(-0.05%) |
Apr 05, 2006 | 17.31 | 17.73 | 17.09 | 17.73 | 350,878 | +0.48(+2.78%) |
Apr 04, 2006 | 17.43 | 17.46 | 17.16 | 17.25 | 264,441 | +0.17(+0.97%) |
Apr 03, 2006 | 17.59 | 17.62 | 17.04 | 17.09 | 272,695 | -0.50(-2.83%) |
Mar 31, 2006 | 17.00 | 17.66 | 16.96 | 17.58 | 669,157 | +0.60(+3.52%) |
Mar 30, 2006 | 16.98 | 17.19 | 16.73 | 16.99 | 455,140 | -0.01(-0.05%) |
Mar 29, 2006 | 16.88 | 17.00 | 16.65 | 17.00 | 306,837 | +0.19(+1.15%) |
Mar 28, 2006 | 16.76 | 17.04 | 16.54 | 16.80 | 302,505 | -0.04(-0.22%) |
Mar 27, 2006 | 16.85 | 16.87 | 16.69 | 16.84 | 227,237 | -0.02(-0.11%) |
Mar 24, 2006 | 16.44 | 16.95 | 16.32 | 16.86 | 554,357 | +0.46(+2.81%) |
Mar 23, 2006 | 16.18 | 16.43 | 16.14 | 16.40 | 345,762 | +0.28(+1.71%) |
Mar 22, 2006 | 15.82 | 16.19 | 15.71 | 16.12 | 468,217 | +0.28(+1.74%) |
Mar 21, 2006 | 16.21 | 16.30 | 15.80 | 15.84 | 422,236 | -0.44(-2.72%) |
Mar 20, 2006 | 16.53 | 16.53 | 15.95 | 16.29 | 516,017 | -0.26(-1.56%) |
Mar 17, 2006 | 16.57 | 16.58 | 16.28 | 16.54 | 615,202 | +0.06(+0.39%) |
Mar 16, 2006 | 16.70 | 16.74 | 16.41 | 16.48 | 236,543 | -0.18(-1.05%) |
Mar 15, 2006 | 16.61 | 16.78 | 16.41 | 16.65 | 434,341 | +0.11(+0.67%) |
Mar 14, 2006 | 16.53 | 16.62 | 16.26 | 16.54 | 341,729 | -0.07(-0.44%) |
Mar 13, 2006 | 16.49 | 16.72 | 16.44 | 16.62 | 313,144 | +0.09(+0.56%) |
Mar 10, 2006 | 16.46 | 16.68 | 16.16 | 16.53 | 279,689 | +0.16(+0.96%) |
Mar 09, 2006 | 16.63 | 16.72 | 16.13 | 16.37 | 445,884 | -0.27(-1.61%) |
Mar 08, 2006 | 16.44 | 16.74 | 16.37 | 16.64 | 520,949 | +0.18(+1.06%) |
Mar 07, 2006 | 16.53 | 16.65 | 16.38 | 16.46 | 485,924 | -0.20(-1.22%) |
Mar 06, 2006 | 16.81 | 16.91 | 16.61 | 16.66 | 427,498 | +0.02(+0.11%) |
Mar 03, 2006 | 16.67 | 16.85 | 16.35 | 16.65 | 351,883 | -0.14(-0.82%) |
Mar 02, 2006 | 16.53 | 16.83 | 16.47 | 16.78 | 443,818 | +0.26(+1.56%) |