Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.34 | 15.37 | 15.34 | 15.37 | 570 | +0.03(+0.17%) |
May 30, 2006 | 15.25 | 15.34 | 15.18 | 15.34 | 2,349 | +0.21(+1.39%) |
May 26, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
May 25, 2006 | 15.28 | 15.28 | 15.05 | 15.13 | 5,275 | -0.21(-1.37%) |
May 24, 2006 | 15.69 | 15.69 | 15.24 | 15.34 | 3,763 | +0.10(+0.63%) |
May 23, 2006 | 15.16 | 15.34 | 15.16 | 15.25 | 7,693 | +0.07(+0.46%) |
May 22, 2006 | 15.12 | 15.18 | 15.00 | 15.18 | 3,535 | +0.06(+0.41%) |
May 19, 2006 | 15.29 | 15.34 | 15.12 | 15.12 | 4,119 | -0.01(-0.06%) |
May 18, 2006 | 15.08 | 15.12 | 15.08 | 15.12 | 1,291 | +0.04(+0.29%) |
May 17, 2006 | 15.11 | 15.19 | 14.99 | 15.08 | 6,963 | -0.07(-0.46%) |
May 16, 2006 | 15.08 | 15.15 | 15.02 | 15.15 | 5,806 | -0.06(-0.40%) |
May 15, 2006 | 15.00 | 15.26 | 15.00 | 15.21 | 832 | +0.00(+0.00%) |
May 12, 2006 | 15.12 | 15.22 | 15.12 | 15.21 | 1,262 | +0.22(+1.46%) |
May 11, 2006 | 15.03 | 15.25 | 14.90 | 14.99 | 7,318 | -0.20(-1.33%) |
May 10, 2006 | 15.43 | 15.44 | 15.19 | 15.19 | 12,737 | -0.28(-1.81%) |
May 09, 2006 | 15.56 | 15.56 | 15.38 | 15.47 | 7,568 | -0.02(-0.11%) |
May 08, 2006 | 15.65 | 15.65 | 15.42 | 15.49 | 3,889 | -0.07(-0.45%) |
May 05, 2006 | 15.61 | 15.65 | 15.35 | 15.56 | 70,620 | -0.13(-0.84%) |
May 04, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 1,042 | +0.04(+0.28%) |
May 03, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 1,482 | -0.13(-0.83%) |
May 02, 2006 | 15.68 | 15.78 | 15.66 | 15.78 | 2,461 | +0.00(+0.00%) |
May 01, 2006 | 15.85 | 15.85 | 15.69 | 15.78 | 2,438 | +0.09(+0.56%) |
Apr 28, 2006 | 15.78 | 15.78 | 15.69 | 15.69 | 2,395 | -0.09(-0.56%) |
Apr 27, 2006 | 15.78 | 15.78 | 15.62 | 15.78 | 1,539 | +0.00(+0.00%) |
Apr 26, 2006 | 15.66 | 15.78 | 15.56 | 15.78 | 1,824 | -0.04(-0.28%) |
Apr 25, 2006 | 15.86 | 15.86 | 15.82 | 15.83 | 570 | +0.04(+0.28%) |
Apr 24, 2006 | 15.77 | 15.78 | 15.77 | 15.78 | 342 | +0.11(+0.67%) |
Apr 21, 2006 | 15.78 | 15.87 | 15.61 | 15.68 | 3,113 | -0.11(-0.67%) |
Apr 20, 2006 | 15.78 | 15.78 | 15.69 | 15.78 | 6,044 | -0.02(-0.11%) |
Apr 19, 2006 | 15.95 | 15.95 | 15.76 | 15.80 | 3,514 | +0.02(+0.11%) |
Apr 18, 2006 | 15.79 | 15.87 | 15.76 | 15.78 | 1,154 | +0.00(+0.00%) |
Apr 17, 2006 | 15.78 | 15.86 | 15.76 | 15.78 | 6,735 | -0.13(-0.83%) |
Apr 13, 2006 | 15.83 | 15.91 | 15.78 | 15.91 | 4,541 | +0.09(+0.55%) |
Apr 12, 2006 | 15.85 | 16.00 | 15.83 | 15.83 | 5,364 | -0.03(-0.17%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.79 | 15.85 | 922 | -0.06(-0.39%) |
Apr 10, 2006 | 15.78 | 15.91 | 15.78 | 15.91 | 5,200 | +0.02(+0.11%) |
Apr 07, 2006 | 15.78 | 15.90 | 15.76 | 15.90 | 1,140 | +0.19(+1.23%) |
Apr 06, 2006 | 15.78 | 16.00 | 15.70 | 15.70 | 4,448 | -0.08(-0.50%) |
Apr 05, 2006 | 15.83 | 15.90 | 15.76 | 15.78 | 2,167 | -0.04(-0.28%) |
Apr 04, 2006 | 15.79 | 15.90 | 15.79 | 15.83 | 6,267 | +0.01(+0.06%) |
Apr 03, 2006 | 15.62 | 15.99 | 15.62 | 15.82 | 5,865 | +0.21(+1.35%) |
Mar 31, 2006 | 15.78 | 15.80 | 15.52 | 15.61 | 7,263 | -0.18(-1.11%) |
Mar 30, 2006 | 15.89 | 15.89 | 15.69 | 15.78 | 98,632 | -0.11(-0.66%) |
Mar 29, 2006 | 15.95 | 15.95 | 15.77 | 15.89 | 10,996 | +0.07(+0.44%) |
Mar 28, 2006 | 15.69 | 15.82 | 15.69 | 15.82 | 684 | +0.04(+0.22%) |
Mar 27, 2006 | 15.33 | 15.78 | 15.33 | 15.78 | 2,293 | +0.31(+1.98%) |
Mar 24, 2006 | 15.52 | 15.78 | 15.47 | 15.47 | 4,196 | -0.18(-1.12%) |
Mar 23, 2006 | 15.62 | 15.65 | 15.60 | 15.65 | 1,596 | -0.13(-0.83%) |
Mar 22, 2006 | 15.81 | 15.82 | 15.56 | 15.78 | 5,246 | +0.21(+1.35%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.57 | 15.57 | 1,159 | -0.19(-1.22%) |
Mar 20, 2006 | 15.83 | 15.83 | 15.57 | 15.76 | 3,239 | -0.19(-1.21%) |
Mar 17, 2006 | 15.30 | 15.96 | 15.30 | 15.96 | 2,410 | +0.42(+2.71%) |
Mar 16, 2006 | 15.78 | 15.78 | 15.54 | 15.54 | 1,596 | -0.25(-1.56%) |
Mar 15, 2006 | 15.54 | 15.78 | 15.54 | 15.78 | 1,482 | +0.09(+0.56%) |
Mar 14, 2006 | 15.65 | 15.69 | 15.65 | 15.69 | 4,557 | +0.34(+2.23%) |
Mar 13, 2006 | 15.58 | 15.58 | 15.35 | 15.35 | 350 | -0.34(-2.18%) |
Mar 10, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 797 | +0.00(+0.00%) |
Mar 09, 2006 | 15.56 | 15.69 | 15.55 | 15.69 | 1,710 | +0.34(+2.23%) |
Mar 08, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 15.52 | 15.52 | 15.32 | 15.35 | 2,281 | -0.07(-0.45%) |
Mar 06, 2006 | 15.31 | 15.51 | 14.90 | 15.42 | 47,036 | -0.10(-0.62%) |
Mar 03, 2006 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 15.69 | 15.69 | 15.52 | 15.52 | 521 | -0.04(-0.28%) |