Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.04 | 16.14 | 15.83 | 15.97 | 6,352 | -0.04(-0.22%) |
May 30, 2006 | 16.19 | 16.33 | 15.87 | 16.00 | 22,101 | -0.03(-0.17%) |
May 26, 2006 | 15.99 | 16.36 | 15.77 | 16.03 | 45,272 | +0.35(+2.20%) |
May 25, 2006 | 15.53 | 15.85 | 15.51 | 15.68 | 8,551 | -0.01(-0.06%) |
May 24, 2006 | 16.12 | 16.12 | 15.51 | 15.69 | 13,992 | -0.31(-1.94%) |
May 23, 2006 | 15.96 | 16.29 | 15.70 | 16.00 | 28,750 | +0.04(+0.28%) |
May 22, 2006 | 16.27 | 16.36 | 15.52 | 15.96 | 18,775 | -0.09(-0.55%) |
May 19, 2006 | 15.80 | 16.40 | 15.10 | 16.05 | 32,188 | +0.02(+0.10%) |
May 18, 2006 | 16.77 | 16.89 | 15.82 | 16.03 | 52,553 | -0.60(-3.61%) |
May 17, 2006 | 17.65 | 17.65 | 16.36 | 16.63 | 32,097 | -0.86(-4.92%) |
May 16, 2006 | 17.68 | 18.82 | 17.48 | 17.49 | 76,037 | -0.01(-0.05%) |
May 15, 2006 | 18.00 | 18.31 | 16.84 | 17.50 | 47,420 | -0.48(-2.68%) |
May 12, 2006 | 17.29 | 18.17 | 16.67 | 17.98 | 38,292 | +0.84(+4.88%) |
May 11, 2006 | 15.92 | 17.37 | 15.92 | 17.15 | 76,733 | +1.22(+7.68%) |
May 10, 2006 | 15.81 | 16.31 | 15.81 | 15.92 | 14,478 | -0.03(-0.17%) |
May 09, 2006 | 16.18 | 16.32 | 15.17 | 15.95 | 19,290 | -0.28(-1.75%) |
May 08, 2006 | 15.54 | 16.34 | 15.54 | 16.23 | 62,686 | +0.69(+4.45%) |
May 05, 2006 | 15.04 | 15.60 | 15.04 | 15.54 | 11,387 | +0.55(+3.67%) |
May 04, 2006 | 15.07 | 15.14 | 14.80 | 14.99 | 6,164 | +0.07(+0.48%) |
May 03, 2006 | 14.39 | 15.04 | 14.39 | 14.92 | 14,703 | +0.09(+0.60%) |
May 02, 2006 | 14.37 | 14.98 | 14.37 | 14.83 | 19,146 | -0.03(-0.18%) |
May 01, 2006 | 14.78 | 15.08 | 14.67 | 14.86 | 16,559 | +0.05(+0.36%) |
Apr 28, 2006 | 14.79 | 14.94 | 14.72 | 14.81 | 5,639 | -0.04(-0.24%) |
Apr 27, 2006 | 14.83 | 15.01 | 14.76 | 14.84 | 4,560 | -0.18(-1.18%) |
Apr 26, 2006 | 15.07 | 15.11 | 14.72 | 15.02 | 35,172 | -0.23(-1.51%) |
Apr 25, 2006 | 15.06 | 15.50 | 15.04 | 15.25 | 23,624 | +0.36(+2.44%) |
Apr 24, 2006 | 15.01 | 15.20 | 14.65 | 14.89 | 19,849 | -0.10(-0.65%) |
Apr 21, 2006 | 15.12 | 15.12 | 14.90 | 14.98 | 8,931 | -0.09(-0.59%) |
Apr 20, 2006 | 15.57 | 15.74 | 14.81 | 15.07 | 35,277 | -0.22(-1.45%) |
Apr 19, 2006 | 14.95 | 15.53 | 14.95 | 15.29 | 35,801 | +0.26(+1.71%) |
Apr 18, 2006 | 15.29 | 15.82 | 14.78 | 15.04 | 25,856 | -0.22(-1.45%) |
Apr 17, 2006 | 14.85 | 15.56 | 14.85 | 15.26 | 14,876 | +0.36(+2.44%) |
Apr 13, 2006 | 15.34 | 15.34 | 14.73 | 14.89 | 25,293 | -0.75(-4.80%) |
Apr 12, 2006 | 16.17 | 16.32 | 14.63 | 15.64 | 31,567 | -0.53(-3.26%) |
Apr 11, 2006 | 15.96 | 16.38 | 15.96 | 16.17 | 12,621 | +0.17(+1.05%) |
Apr 10, 2006 | 15.96 | 16.23 | 15.87 | 16.00 | 30,846 | +0.04(+0.28%) |
Apr 07, 2006 | 15.98 | 16.25 | 15.87 | 15.96 | 29,558 | -0.02(-0.11%) |
Apr 06, 2006 | 15.90 | 16.37 | 15.63 | 15.98 | 55,114 | +0.34(+2.15%) |
Apr 05, 2006 | 15.42 | 15.96 | 15.41 | 15.64 | 85,400 | +0.39(+2.56%) |
Apr 04, 2006 | 15.33 | 15.51 | 15.25 | 15.25 | 132,892 | +0.16(+1.06%) |
Apr 03, 2006 | 15.47 | 15.96 | 15.01 | 15.09 | 133,390 | +1.05(+7.52%) |
Mar 31, 2006 | 14.36 | 14.36 | 13.37 | 14.03 | 33,485 | -0.37(-2.58%) |
Mar 30, 2006 | 13.41 | 14.61 | 13.38 | 14.41 | 38,112 | +0.76(+5.59%) |
Mar 29, 2006 | 13.70 | 13.92 | 12.90 | 13.64 | 34,478 | +0.08(+0.59%) |
Mar 28, 2006 | 13.61 | 13.75 | 13.22 | 13.56 | 42,913 | +0.04(+0.33%) |
Mar 27, 2006 | 12.63 | 13.56 | 12.63 | 13.52 | 48,713 | +0.91(+7.24%) |
Mar 24, 2006 | 12.34 | 12.62 | 12.24 | 12.61 | 17,483 | +0.34(+2.74%) |
Mar 23, 2006 | 11.62 | 12.31 | 11.62 | 12.27 | 16,129 | +0.04(+0.29%) |
Mar 22, 2006 | 12.15 | 12.32 | 12.11 | 12.23 | 21,882 | +0.12(+1.02%) |
Mar 21, 2006 | 12.09 | 12.19 | 11.90 | 12.11 | 29,049 | +0.27(+2.32%) |
Mar 20, 2006 | 12.14 | 12.18 | 11.71 | 11.84 | 40,780 | +0.18(+1.52%) |
Mar 17, 2006 | 11.48 | 11.94 | 11.48 | 11.66 | 22,800 | +0.18(+1.54%) |
Mar 16, 2006 | 12.06 | 12.06 | 11.48 | 11.48 | 16,158 | -0.04(-0.39%) |
Mar 15, 2006 | 11.92 | 12.19 | 11.53 | 11.53 | 42,187 | -0.43(-3.63%) |
Mar 14, 2006 | 12.14 | 12.54 | 11.81 | 11.96 | 22,214 | -0.64(-5.07%) |
Mar 13, 2006 | 12.34 | 12.78 | 12.02 | 12.60 | 37,635 | +0.24(+1.96%) |
Mar 10, 2006 | 12.37 | 12.41 | 12.15 | 12.36 | 15,960 | +0.01(+0.12%) |
Mar 09, 2006 | 11.87 | 12.38 | 11.84 | 12.34 | 36,558 | +0.49(+4.11%) |
Mar 08, 2006 | 12.19 | 12.19 | 11.80 | 11.85 | 5,872 | -0.27(-2.19%) |
Mar 07, 2006 | 11.51 | 12.29 | 11.51 | 12.12 | 18,161 | +0.32(+2.70%) |
Mar 06, 2006 | 11.40 | 11.84 | 11.09 | 11.80 | 5,422 | +0.20(+1.76%) |
Mar 03, 2006 | 12.10 | 12.38 | 11.43 | 11.60 | 31,789 | -0.84(-6.77%) |
Mar 02, 2006 | 12.48 | 12.48 | 11.99 | 12.44 | 7,952 | +0.27(+2.18%) |