Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.60 | 15.80 | 15.41 | 15.76 | 24,677 | +0.12(+0.75%) |
May 30, 2006 | 15.60 | 15.72 | 15.56 | 15.64 | 8,183 | +0.08(+0.50%) |
May 26, 2006 | 15.33 | 15.80 | 15.30 | 15.56 | 9,589 | +0.19(+1.22%) |
May 25, 2006 | 15.56 | 15.63 | 15.25 | 15.38 | 2,813 | -0.19(-1.21%) |
May 24, 2006 | 15.72 | 15.79 | 15.35 | 15.56 | 14,065 | -0.08(-0.50%) |
May 23, 2006 | 15.65 | 15.81 | 15.60 | 15.64 | 6,393 | -0.13(-0.79%) |
May 22, 2006 | 15.64 | 16.03 | 15.64 | 15.77 | 9,206 | +0.00(+0.00%) |
May 19, 2006 | 15.77 | 15.90 | 15.64 | 15.77 | 5,370 | +0.11(+0.70%) |
May 18, 2006 | 15.70 | 15.92 | 15.59 | 15.66 | 27,107 | -0.02(-0.15%) |
May 17, 2006 | 15.85 | 16.03 | 15.64 | 15.68 | 29,025 | -0.23(-1.47%) |
May 16, 2006 | 15.84 | 15.99 | 15.80 | 15.92 | 2,429 | +0.08(+0.49%) |
May 15, 2006 | 15.64 | 16.03 | 15.64 | 15.84 | 13,425 | -0.13(-0.78%) |
May 12, 2006 | 15.99 | 16.13 | 15.81 | 15.96 | 9,845 | -0.12(-0.73%) |
May 11, 2006 | 16.15 | 16.16 | 16.06 | 16.08 | 13,937 | -0.11(-0.68%) |
May 10, 2006 | 16.10 | 16.23 | 16.10 | 16.19 | 12,274 | +0.09(+0.53%) |
May 09, 2006 | 16.03 | 16.22 | 15.88 | 16.10 | 4,986 | -0.12(-0.72%) |
May 08, 2006 | 15.88 | 16.22 | 15.83 | 16.22 | 16,622 | +0.18(+1.12%) |
May 05, 2006 | 16.11 | 16.22 | 15.88 | 16.04 | 28,385 | -0.08(-0.49%) |
May 04, 2006 | 16.11 | 16.12 | 15.92 | 16.12 | 13,809 | -0.11(-0.67%) |
May 03, 2006 | 16.42 | 16.43 | 16.19 | 16.23 | 268,003 | -0.12(-0.72%) |
May 02, 2006 | 16.28 | 16.35 | 16.12 | 16.35 | 11,763 | +0.07(+0.43%) |
May 01, 2006 | 16.03 | 16.28 | 15.99 | 16.28 | 15,727 | +0.16(+1.02%) |
Apr 28, 2006 | 16.08 | 16.35 | 16.07 | 16.11 | 31,198 | +0.04(+0.24%) |
Apr 27, 2006 | 16.11 | 16.42 | 15.95 | 16.07 | 47,437 | +0.04(+0.24%) |
Apr 26, 2006 | 15.87 | 16.35 | 15.80 | 16.03 | 65,850 | +0.16(+1.03%) |
Apr 25, 2006 | 14.82 | 16.27 | 14.82 | 15.87 | 122,493 | +1.05(+7.07%) |
Apr 24, 2006 | 13.96 | 14.84 | 13.92 | 14.82 | 48,844 | +0.90(+6.46%) |
Apr 21, 2006 | 13.61 | 13.92 | 13.61 | 13.92 | 26,979 | +0.30(+2.18%) |
Apr 20, 2006 | 13.61 | 13.63 | 13.49 | 13.62 | 16,238 | +0.04(+0.29%) |
Apr 19, 2006 | 13.53 | 13.60 | 13.48 | 13.58 | 6,137 | +0.03(+0.23%) |
Apr 18, 2006 | 13.64 | 13.80 | 13.50 | 13.55 | 14,576 | -0.09(-0.63%) |
Apr 17, 2006 | 13.69 | 13.84 | 13.58 | 13.64 | 10,101 | +0.02(+0.17%) |
Apr 13, 2006 | 13.71 | 13.76 | 13.58 | 13.62 | 14,320 | -0.09(-0.68%) |
Apr 12, 2006 | 13.64 | 13.72 | 13.61 | 13.71 | 12,530 | +0.07(+0.52%) |
Apr 11, 2006 | 13.61 | 13.68 | 13.49 | 13.64 | 14,704 | +0.11(+0.81%) |
Apr 10, 2006 | 13.37 | 13.58 | 13.37 | 13.53 | 26,084 | -0.03(-0.23%) |
Apr 07, 2006 | 13.69 | 13.84 | 13.41 | 13.56 | 17,645 | +0.02(+0.12%) |
Apr 06, 2006 | 13.65 | 13.76 | 13.49 | 13.55 | 135,408 | -0.18(-1.31%) |
Apr 05, 2006 | 13.66 | 13.73 | 13.65 | 13.73 | 9,206 | +0.10(+0.75%) |
Apr 04, 2006 | 13.80 | 13.92 | 13.55 | 13.62 | 54,214 | -0.18(-1.30%) |
Apr 03, 2006 | 13.66 | 13.88 | 13.66 | 13.80 | 17,517 | +0.17(+1.26%) |
Mar 31, 2006 | 13.63 | 13.83 | 13.53 | 13.63 | 24,038 | +0.16(+1.16%) |
Mar 30, 2006 | 13.30 | 13.98 | 13.30 | 13.48 | 65,210 | +0.03(+0.23%) |
Mar 29, 2006 | 13.33 | 13.52 | 13.33 | 13.44 | 28,513 | +0.07(+0.53%) |
Mar 28, 2006 | 13.45 | 13.53 | 13.34 | 13.37 | 94,235 | -0.12(-0.87%) |
Mar 27, 2006 | 13.06 | 13.65 | 12.98 | 13.49 | 133,234 | +0.35(+2.68%) |
Mar 24, 2006 | 13.15 | 13.15 | 13.02 | 13.14 | 15,855 | +0.00(+0.00%) |
Mar 23, 2006 | 12.83 | 13.19 | 12.83 | 13.14 | 60,096 | +0.30(+2.38%) |
Mar 22, 2006 | 12.75 | 12.98 | 12.62 | 12.83 | 31,838 | +0.06(+0.49%) |
Mar 21, 2006 | 12.90 | 13.10 | 12.75 | 12.77 | 34,395 | -0.26(-1.98%) |
Mar 20, 2006 | 13.12 | 13.16 | 12.50 | 13.03 | 76,079 | -0.17(-1.30%) |
Mar 17, 2006 | 13.09 | 13.28 | 13.05 | 13.20 | 20,202 | +0.12(+0.90%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.06 | 13.08 | 46,031 | -0.23(-1.70%) |
Mar 15, 2006 | 13.30 | 13.33 | 13.05 | 13.31 | 50,762 | +0.09(+0.71%) |
Mar 14, 2006 | 13.42 | 13.42 | 13.15 | 13.22 | 63,548 | -0.17(-1.31%) |
Mar 13, 2006 | 13.41 | 13.59 | 13.39 | 13.39 | 64,315 | -0.16(-1.19%) |
Mar 10, 2006 | 13.53 | 13.60 | 13.48 | 13.55 | 4,730 | -0.07(-0.52%) |
Mar 09, 2006 | 13.38 | 13.62 | 13.38 | 13.62 | 13,170 | +0.17(+1.28%) |
Mar 08, 2006 | 13.40 | 13.45 | 13.40 | 13.45 | 17,645 | +0.08(+0.58%) |
Mar 07, 2006 | 13.41 | 13.56 | 13.37 | 13.37 | 23,782 | -0.12(-0.87%) |
Mar 06, 2006 | 13.61 | 13.66 | 13.41 | 13.49 | 22,631 | -0.11(-0.81%) |
Mar 03, 2006 | 13.69 | 13.69 | 13.39 | 13.60 | 8,439 | -0.01(-0.05%) |
Mar 02, 2006 | 13.53 | 13.62 | 13.45 | 13.61 | 5,753 | +0.07(+0.52%) |