Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.43 | 14.44 | 14.40 | 14.42 | 270,673 | +0.02(+0.15%) |
May 30, 2006 | 14.46 | 14.46 | 14.35 | 14.40 | 327,223 | -0.06(-0.42%) |
May 26, 2006 | 14.44 | 14.47 | 14.40 | 14.46 | 159,219 | +0.02(+0.11%) |
May 25, 2006 | 14.51 | 14.55 | 14.35 | 14.44 | 244,319 | -0.01(-0.04%) |
May 24, 2006 | 14.62 | 14.64 | 14.26 | 14.45 | 370,231 | -0.16(-1.12%) |
May 23, 2006 | 15.02 | 15.24 | 14.59 | 14.61 | 469,606 | -0.36(-2.37%) |
May 22, 2006 | 14.62 | 14.97 | 14.58 | 14.97 | 242,489 | +0.21(+1.44%) |
May 19, 2006 | 14.79 | 14.94 | 14.73 | 14.75 | 215,220 | -0.03(-0.18%) |
May 18, 2006 | 15.00 | 15.00 | 14.78 | 14.78 | 124,813 | -0.14(-0.95%) |
May 17, 2006 | 14.78 | 15.14 | 14.78 | 14.92 | 107,427 | -0.05(-0.33%) |
May 16, 2006 | 15.24 | 15.24 | 14.90 | 14.97 | 195,272 | -0.03(-0.18%) |
May 15, 2006 | 15.03 | 15.04 | 14.75 | 15.00 | 308,556 | +0.08(+0.55%) |
May 12, 2006 | 15.11 | 15.13 | 14.84 | 14.92 | 106,695 | -0.05(-0.37%) |
May 11, 2006 | 15.03 | 15.06 | 14.90 | 14.97 | 133,598 | -0.02(-0.15%) |
May 10, 2006 | 15.16 | 15.20 | 14.99 | 14.99 | 105,048 | -0.11(-0.72%) |
May 09, 2006 | 15.16 | 15.24 | 15.04 | 15.10 | 100,473 | -0.03(-0.22%) |
May 08, 2006 | 15.03 | 15.29 | 15.03 | 15.14 | 134,696 | +0.05(+0.33%) |
May 05, 2006 | 15.19 | 15.22 | 15.05 | 15.09 | 101,754 | -0.05(-0.36%) |
May 04, 2006 | 15.06 | 15.20 | 15.03 | 15.14 | 90,956 | +0.11(+0.73%) |
May 03, 2006 | 15.05 | 15.11 | 15.03 | 15.03 | 112,734 | -0.03(-0.18%) |
May 02, 2006 | 15.22 | 15.30 | 15.05 | 15.06 | 164,526 | -0.13(-0.86%) |
May 01, 2006 | 15.24 | 15.31 | 15.11 | 15.19 | 107,976 | -0.19(-1.24%) |
Apr 28, 2006 | 15.11 | 15.38 | 15.06 | 15.38 | 107,427 | +0.17(+1.11%) |
Apr 27, 2006 | 15.08 | 15.21 | 15.04 | 15.21 | 101,205 | +0.14(+0.94%) |
Apr 26, 2006 | 15.11 | 15.24 | 15.05 | 15.07 | 105,048 | +0.02(+0.11%) |
Apr 25, 2006 | 15.11 | 15.22 | 15.05 | 15.05 | 129,754 | -0.14(-0.94%) |
Apr 24, 2006 | 15.16 | 15.23 | 15.07 | 15.20 | 106,695 | +0.01(+0.07%) |
Apr 21, 2006 | 15.21 | 15.29 | 15.17 | 15.18 | 91,322 | -0.03(-0.18%) |
Apr 20, 2006 | 15.22 | 15.25 | 15.15 | 15.21 | 80,524 | -0.01(-0.04%) |
Apr 19, 2006 | 15.19 | 15.32 | 15.16 | 15.22 | 124,996 | -0.05(-0.36%) |
Apr 18, 2006 | 15.33 | 15.37 | 15.19 | 15.27 | 122,068 | -0.08(-0.50%) |
Apr 17, 2006 | 15.38 | 15.40 | 15.30 | 15.35 | 109,989 | -0.08(-0.50%) |
Apr 13, 2006 | 15.49 | 15.57 | 15.31 | 15.43 | 85,649 | -0.07(-0.42%) |
Apr 12, 2006 | 15.39 | 15.58 | 15.39 | 15.49 | 103,584 | +0.14(+0.89%) |
Apr 11, 2006 | 15.44 | 15.55 | 15.29 | 15.35 | 130,486 | -0.08(-0.53%) |
Apr 10, 2006 | 15.37 | 15.44 | 15.31 | 15.44 | 106,329 | +0.05(+0.32%) |
Apr 07, 2006 | 15.35 | 15.50 | 15.35 | 15.39 | 84,734 | +0.06(+0.39%) |
Apr 06, 2006 | 15.38 | 15.50 | 15.32 | 15.33 | 177,520 | -0.03(-0.21%) |
Apr 05, 2006 | 15.55 | 15.55 | 15.32 | 15.36 | 222,541 | -0.16(-1.02%) |
Apr 04, 2006 | 15.57 | 15.63 | 15.46 | 15.52 | 182,461 | -0.05(-0.35%) |
Apr 03, 2006 | 15.86 | 15.94 | 15.45 | 15.57 | 274,699 | -0.41(-2.56%) |
Mar 31, 2006 | 16.12 | 16.12 | 15.96 | 15.98 | 149,520 | +0.12(+0.76%) |
Mar 30, 2006 | 15.85 | 16.04 | 15.72 | 15.86 | 99,191 | +0.01(+0.03%) |
Mar 29, 2006 | 15.76 | 15.87 | 15.59 | 15.86 | 117,676 | +0.17(+1.08%) |
Mar 28, 2006 | 15.63 | 15.73 | 15.57 | 15.69 | 156,474 | +0.03(+0.17%) |
Mar 27, 2006 | 15.79 | 15.79 | 15.66 | 15.66 | 104,499 | -0.01(-0.03%) |
Mar 24, 2006 | 15.85 | 15.85 | 15.60 | 15.67 | 191,612 | -0.19(-1.17%) |
Mar 23, 2006 | 15.98 | 16.02 | 15.74 | 15.85 | 168,187 | -0.05(-0.31%) |
Mar 22, 2006 | 15.85 | 15.98 | 15.76 | 15.90 | 108,525 | +0.17(+1.08%) |
Mar 21, 2006 | 15.79 | 15.85 | 15.68 | 15.73 | 104,133 | -0.06(-0.38%) |
Mar 20, 2006 | 15.65 | 15.82 | 15.63 | 15.79 | 101,571 | +0.07(+0.42%) |
Mar 17, 2006 | 15.74 | 15.81 | 15.67 | 15.73 | 176,239 | -0.04(-0.24%) |
Mar 16, 2006 | 15.87 | 15.87 | 15.69 | 15.76 | 205,338 | -0.16(-0.99%) |
Mar 15, 2006 | 15.95 | 15.95 | 15.85 | 15.92 | 108,525 | -0.01(-0.03%) |
Mar 14, 2006 | 15.87 | 15.95 | 15.80 | 15.93 | 136,160 | +0.10(+0.62%) |
Mar 13, 2006 | 15.94 | 15.98 | 15.76 | 15.83 | 121,885 | -0.05(-0.34%) |
Mar 10, 2006 | 15.86 | 15.90 | 15.74 | 15.88 | 100,656 | +0.06(+0.38%) |
Mar 09, 2006 | 15.94 | 16.01 | 15.74 | 15.82 | 94,433 | -0.20(-1.26%) |
Mar 08, 2006 | 15.82 | 16.12 | 15.81 | 16.03 | 128,473 | +0.19(+1.21%) |
Mar 07, 2006 | 15.98 | 16.00 | 15.82 | 15.84 | 140,186 | -0.27(-1.70%) |
Mar 06, 2006 | 16.15 | 16.18 | 16.06 | 16.11 | 103,035 | -0.10(-0.61%) |
Mar 03, 2006 | 16.15 | 16.23 | 15.93 | 16.21 | 96,812 | +0.00(+0.00%) |
Mar 02, 2006 | 15.96 | 16.26 | 15.91 | 16.21 | 127,192 | +0.14(+0.88%) |