Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.49 | 15.64 | 15.27 | 15.32 | 735,650 | -0.19(-1.24%) |
May 30, 2006 | 15.34 | 15.62 | 15.32 | 15.52 | 792,508 | +0.26(+1.68%) |
May 26, 2006 | 15.22 | 15.37 | 15.18 | 15.26 | 1,244,138 | +0.00(+0.02%) |
May 25, 2006 | 15.07 | 15.31 | 15.02 | 15.26 | 1,873,887 | +0.38(+2.57%) |
May 24, 2006 | 14.51 | 14.93 | 14.48 | 14.87 | 677,175 | +0.23(+1.60%) |
May 23, 2006 | 14.66 | 14.84 | 14.56 | 14.64 | 274,858 | +0.02(+0.15%) |
May 22, 2006 | 14.77 | 14.82 | 14.47 | 14.62 | 317,165 | -0.32(-2.16%) |
May 19, 2006 | 14.81 | 15.06 | 14.79 | 14.94 | 386,688 | +0.05(+0.35%) |
May 18, 2006 | 15.15 | 15.19 | 14.79 | 14.89 | 1,437,617 | -0.27(-1.81%) |
May 17, 2006 | 15.36 | 15.36 | 15.12 | 15.16 | 474,534 | -0.29(-1.87%) |
May 16, 2006 | 15.32 | 15.56 | 15.32 | 15.45 | 371,328 | +0.16(+1.02%) |
May 15, 2006 | 15.30 | 15.35 | 15.07 | 15.30 | 416,599 | -0.07(-0.48%) |
May 12, 2006 | 15.38 | 15.49 | 15.32 | 15.37 | 364,591 | -0.05(-0.34%) |
May 11, 2006 | 15.59 | 15.59 | 15.41 | 15.42 | 335,219 | -0.17(-1.09%) |
May 10, 2006 | 15.48 | 15.73 | 15.48 | 15.59 | 492,319 | +0.07(+0.48%) |
May 09, 2006 | 15.60 | 15.77 | 15.30 | 15.52 | 489,625 | -0.07(-0.43%) |
May 08, 2006 | 15.40 | 15.61 | 15.23 | 15.59 | 447,857 | +0.11(+0.72%) |
May 05, 2006 | 15.15 | 15.68 | 15.09 | 15.47 | 403,395 | +0.32(+2.13%) |
May 04, 2006 | 15.45 | 15.47 | 15.13 | 15.15 | 539,207 | -0.32(-2.06%) |
May 03, 2006 | 15.64 | 15.77 | 15.33 | 15.47 | 456,749 | -0.18(-1.16%) |
May 02, 2006 | 15.47 | 15.66 | 15.43 | 15.65 | 453,785 | +0.16(+1.03%) |
May 01, 2006 | 15.69 | 15.76 | 15.45 | 15.49 | 395,041 | -0.12(-0.74%) |
Apr 28, 2006 | 15.86 | 15.86 | 15.45 | 15.61 | 568,579 | -0.35(-2.19%) |
Apr 27, 2006 | 16.10 | 16.15 | 15.89 | 15.96 | 426,569 | -0.19(-1.15%) |
Apr 26, 2006 | 16.07 | 16.17 | 16.06 | 16.14 | 263,001 | +0.13(+0.79%) |
Apr 25, 2006 | 16.00 | 16.09 | 15.95 | 16.02 | 351,387 | +0.04(+0.23%) |
Apr 24, 2006 | 15.92 | 16.05 | 15.88 | 15.98 | 346,537 | +0.02(+0.14%) |
Apr 21, 2006 | 15.90 | 15.98 | 15.85 | 15.96 | 302,344 | +0.12(+0.73%) |
Apr 20, 2006 | 15.88 | 16.05 | 15.81 | 15.84 | 503,368 | -0.16(-1.02%) |
Apr 19, 2006 | 15.79 | 16.10 | 15.78 | 16.01 | 366,747 | +0.17(+1.10%) |
Apr 18, 2006 | 15.83 | 15.90 | 15.78 | 15.83 | 428,725 | -0.01(-0.07%) |
Apr 17, 2006 | 15.86 | 15.92 | 15.79 | 15.84 | 111,290 | +0.02(+0.14%) |
Apr 13, 2006 | 15.93 | 16.00 | 15.78 | 15.82 | 258,690 | -0.11(-0.70%) |
Apr 12, 2006 | 15.92 | 16.03 | 15.85 | 15.93 | 239,019 | -0.07(-0.42%) |
Apr 11, 2006 | 16.03 | 16.05 | 15.95 | 16.00 | 381,298 | -0.01(-0.09%) |
Apr 10, 2006 | 16.04 | 16.08 | 15.96 | 16.01 | 243,330 | -0.03(-0.16%) |
Apr 07, 2006 | 16.05 | 16.14 | 16.01 | 16.04 | 317,165 | +0.07(+0.42%) |
Apr 06, 2006 | 15.91 | 16.05 | 15.90 | 15.97 | 300,727 | +0.06(+0.35%) |
Apr 05, 2006 | 15.75 | 15.96 | 15.71 | 15.92 | 343,842 | +0.13(+0.82%) |
Apr 04, 2006 | 15.68 | 15.81 | 15.65 | 15.79 | 281,595 | +0.02(+0.14%) |
Apr 03, 2006 | 15.64 | 15.82 | 15.64 | 15.76 | 358,124 | -0.03(-0.19%) |
Mar 31, 2006 | 15.93 | 15.93 | 15.73 | 15.79 | 425,761 | -0.21(-1.30%) |
Mar 30, 2006 | 16.07 | 16.18 | 15.96 | 16.00 | 523,578 | -0.03(-0.21%) |
Mar 29, 2006 | 15.82 | 16.04 | 15.81 | 16.04 | 531,123 | +0.18(+1.12%) |
Mar 28, 2006 | 15.84 | 16.01 | 15.81 | 15.86 | 407,976 | -0.04(-0.23%) |
Mar 27, 2006 | 15.82 | 16.01 | 15.78 | 15.89 | 393,963 | -0.02(-0.12%) |
Mar 24, 2006 | 15.85 | 15.97 | 15.79 | 15.91 | 308,811 | +0.06(+0.37%) |
Mar 23, 2006 | 15.83 | 15.96 | 15.79 | 15.85 | 299,649 | -0.02(-0.12%) |
Mar 22, 2006 | 15.92 | 15.94 | 15.80 | 15.87 | 215,305 | -0.10(-0.60%) |
Mar 21, 2006 | 15.88 | 15.97 | 15.74 | 15.97 | 278,900 | +0.06(+0.35%) |
Mar 20, 2006 | 15.82 | 15.99 | 15.82 | 15.91 | 264,079 | +0.07(+0.42%) |
Mar 17, 2006 | 16.05 | 16.05 | 15.82 | 15.85 | 360,549 | -0.23(-1.41%) |
Mar 16, 2006 | 16.04 | 16.12 | 16.04 | 16.07 | 148,746 | +0.03(+0.18%) |
Mar 15, 2006 | 16.05 | 16.11 | 15.93 | 16.04 | 305,577 | +0.02(+0.12%) |
Mar 14, 2006 | 15.94 | 16.16 | 15.92 | 16.02 | 300,188 | +0.03(+0.21%) |
Mar 13, 2006 | 16.02 | 16.07 | 15.84 | 15.99 | 332,794 | -0.02(-0.14%) |
Mar 10, 2006 | 15.91 | 16.18 | 15.86 | 16.01 | 423,066 | +0.10(+0.65%) |
Mar 09, 2006 | 15.87 | 15.96 | 15.81 | 15.91 | 321,207 | +0.03(+0.16%) |
Mar 08, 2006 | 15.88 | 15.97 | 15.85 | 15.88 | 277,014 | -0.15(-0.93%) |
Mar 07, 2006 | 16.09 | 16.15 | 15.92 | 16.03 | 310,697 | -0.24(-1.51%) |
Mar 06, 2006 | 16.26 | 16.32 | 16.12 | 16.28 | 355,699 | -0.02(-0.11%) |
Mar 03, 2006 | 16.12 | 16.35 | 16.11 | 16.30 | 598,760 | +0.12(+0.76%) |
Mar 02, 2006 | 16.06 | 16.23 | 15.98 | 16.17 | 346,537 | +0.11(+0.72%) |