Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.49 | 15.62 | 15.44 | 15.55 | 51,526 | +0.25(+1.65%) |
May 30, 2006 | 15.33 | 15.63 | 15.21 | 15.30 | 72,787 | -0.25(-1.58%) |
May 26, 2006 | 15.30 | 15.79 | 15.30 | 15.54 | 24,938 | +0.12(+0.80%) |
May 25, 2006 | 15.59 | 15.59 | 15.09 | 15.42 | 41,999 | +0.05(+0.34%) |
May 24, 2006 | 15.17 | 15.46 | 14.99 | 15.37 | 43,135 | +0.15(+0.98%) |
May 23, 2006 | 15.45 | 16.00 | 15.17 | 15.22 | 52,448 | -0.30(-1.92%) |
May 22, 2006 | 14.87 | 15.53 | 14.87 | 15.52 | 58,677 | +0.59(+3.94%) |
May 19, 2006 | 15.06 | 15.19 | 14.89 | 14.93 | 36,507 | -0.27(-1.74%) |
May 18, 2006 | 15.19 | 15.28 | 15.04 | 15.19 | 27,876 | +0.16(+1.08%) |
May 17, 2006 | 14.69 | 15.04 | 14.62 | 15.03 | 30,490 | +0.25(+1.71%) |
May 16, 2006 | 14.84 | 14.97 | 14.75 | 14.78 | 38,704 | +0.00(+0.00%) |
May 15, 2006 | 14.87 | 15.04 | 14.70 | 14.78 | 22,961 | -0.13(-0.87%) |
May 12, 2006 | 14.74 | 15.03 | 14.69 | 14.91 | 33,601 | +0.04(+0.26%) |
May 11, 2006 | 15.17 | 15.26 | 14.82 | 14.87 | 40,415 | -0.40(-2.62%) |
May 10, 2006 | 15.20 | 15.32 | 15.04 | 15.27 | 27,818 | +0.01(+0.04%) |
May 09, 2006 | 15.22 | 15.75 | 15.08 | 15.26 | 41,005 | -0.07(-0.46%) |
May 08, 2006 | 15.11 | 15.35 | 14.88 | 15.33 | 96,122 | +0.12(+0.76%) |
May 05, 2006 | 15.20 | 15.48 | 14.97 | 15.22 | 60,134 | +0.10(+0.68%) |
May 04, 2006 | 15.19 | 15.22 | 14.99 | 15.11 | 24,248 | -0.08(-0.51%) |
May 03, 2006 | 15.20 | 15.35 | 15.02 | 15.19 | 22,772 | +0.01(+0.08%) |
May 02, 2006 | 14.96 | 15.26 | 14.95 | 15.18 | 27,404 | +0.23(+1.51%) |
May 01, 2006 | 15.31 | 15.35 | 14.84 | 14.95 | 56,094 | -0.40(-2.61%) |
Apr 28, 2006 | 15.20 | 15.35 | 14.95 | 15.35 | 23,048 | +0.03(+0.17%) |
Apr 27, 2006 | 15.36 | 15.52 | 15.23 | 15.33 | 16,028 | -0.19(-1.21%) |
Apr 26, 2006 | 15.52 | 15.59 | 15.48 | 15.52 | 23,804 | +0.07(+0.46%) |
Apr 25, 2006 | 15.85 | 15.85 | 15.24 | 15.44 | 52,148 | -0.33(-2.09%) |
Apr 24, 2006 | 16.16 | 16.16 | 15.77 | 15.77 | 35,811 | -0.39(-2.40%) |
Apr 21, 2006 | 16.16 | 16.16 | 15.84 | 16.16 | 67,325 | +0.19(+1.21%) |
Apr 20, 2006 | 16.25 | 16.25 | 15.75 | 15.97 | 45,754 | -0.18(-1.12%) |
Apr 19, 2006 | 16.27 | 16.27 | 16.02 | 16.15 | 83,085 | -0.01(-0.08%) |
Apr 18, 2006 | 15.61 | 16.16 | 15.61 | 16.16 | 27,118 | +0.49(+3.14%) |
Apr 17, 2006 | 15.50 | 15.71 | 15.20 | 15.67 | 38,127 | +0.17(+1.08%) |
Apr 13, 2006 | 15.20 | 15.52 | 15.20 | 15.50 | 21,861 | +0.16(+1.01%) |
Apr 12, 2006 | 15.52 | 15.57 | 15.18 | 15.35 | 18,738 | -0.17(-1.08%) |
Apr 11, 2006 | 15.64 | 15.64 | 15.41 | 15.52 | 39,313 | -0.16(-0.99%) |
Apr 10, 2006 | 15.66 | 15.78 | 15.53 | 15.67 | 15,861 | +0.09(+0.58%) |
Apr 07, 2006 | 15.72 | 16.08 | 15.52 | 15.58 | 43,316 | -0.10(-0.62%) |
Apr 06, 2006 | 15.63 | 15.70 | 15.58 | 15.68 | 25,303 | +0.05(+0.29%) |
Apr 05, 2006 | 15.48 | 15.90 | 15.48 | 15.63 | 37,565 | +0.08(+0.54%) |
Apr 04, 2006 | 15.68 | 15.80 | 15.55 | 15.55 | 23,896 | -0.19(-1.23%) |
Apr 03, 2006 | 16.19 | 16.19 | 15.52 | 15.74 | 41,231 | -0.42(-2.60%) |
Mar 31, 2006 | 16.16 | 16.16 | 16.03 | 16.16 | 46,022 | +0.06(+0.36%) |
Mar 30, 2006 | 15.90 | 16.16 | 15.88 | 16.10 | 30,283 | +0.06(+0.40%) |
Mar 29, 2006 | 15.79 | 16.05 | 15.79 | 16.04 | 34,516 | +0.37(+2.35%) |
Mar 28, 2006 | 15.68 | 15.95 | 15.56 | 15.67 | 37,126 | -0.08(-0.53%) |
Mar 27, 2006 | 15.68 | 15.75 | 15.52 | 15.75 | 24,949 | +0.08(+0.49%) |
Mar 24, 2006 | 15.66 | 15.68 | 15.52 | 15.68 | 20,590 | +0.12(+0.79%) |
Mar 23, 2006 | 15.58 | 15.58 | 15.52 | 15.55 | 73,321 | +0.02(+0.12%) |
Mar 22, 2006 | 15.52 | 15.58 | 15.52 | 15.53 | 18,871 | +0.03(+0.21%) |
Mar 21, 2006 | 15.55 | 15.59 | 15.41 | 15.50 | 87,371 | -0.08(-0.54%) |
Mar 20, 2006 | 15.52 | 15.60 | 15.52 | 15.59 | 54,689 | +0.09(+0.58%) |
Mar 17, 2006 | 15.43 | 15.52 | 15.24 | 15.50 | 138,925 | +0.18(+1.18%) |
Mar 16, 2006 | 15.21 | 15.50 | 15.21 | 15.31 | 31,285 | +0.27(+1.76%) |
Mar 15, 2006 | 15.29 | 15.50 | 15.03 | 15.05 | 75,601 | -0.26(-1.69%) |
Mar 14, 2006 | 14.99 | 15.33 | 14.93 | 15.31 | 42,128 | +0.28(+1.85%) |
Mar 13, 2006 | 15.03 | 15.17 | 14.98 | 15.03 | 11,564 | +0.00(+0.00%) |
Mar 10, 2006 | 14.89 | 15.03 | 14.80 | 15.03 | 51,448 | +0.15(+1.00%) |
Mar 09, 2006 | 14.77 | 14.93 | 14.70 | 14.88 | 33,359 | +0.16(+1.05%) |
Mar 08, 2006 | 14.58 | 14.87 | 14.58 | 14.73 | 30,140 | +0.10(+0.71%) |
Mar 07, 2006 | 14.77 | 14.86 | 14.51 | 14.62 | 45,241 | -0.14(-0.96%) |
Mar 06, 2006 | 14.86 | 14.92 | 14.66 | 14.77 | 51,216 | +0.01(+0.04%) |
Mar 03, 2006 | 14.60 | 14.84 | 14.60 | 14.76 | 33,082 | +0.01(+0.04%) |
Mar 02, 2006 | 14.73 | 14.78 | 14.62 | 14.75 | 8,642 | -0.11(-0.74%) |