Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.15 | 15.34 | 14.98 | 15.00 | 84,326 | -0.14(-0.93%) |
May 30, 2006 | 15.42 | 15.46 | 15.07 | 15.14 | 169,476 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.41 | 15.27 | 15.37 | 74,248 | +0.01(+0.10%) |
May 25, 2006 | 15.33 | 15.36 | 15.24 | 15.35 | 63,142 | +0.07(+0.44%) |
May 24, 2006 | 15.36 | 15.38 | 15.11 | 15.29 | 55,120 | -0.07(-0.47%) |
May 23, 2006 | 15.29 | 15.51 | 15.29 | 15.36 | 123,199 | +0.05(+0.32%) |
May 22, 2006 | 15.58 | 15.66 | 15.21 | 15.31 | 86,177 | -0.27(-1.72%) |
May 19, 2006 | 15.81 | 15.95 | 15.51 | 15.58 | 121,965 | -0.23(-1.45%) |
May 18, 2006 | 16.13 | 16.19 | 15.78 | 15.81 | 107,773 | -0.27(-1.69%) |
May 17, 2006 | 16.00 | 16.21 | 15.85 | 16.08 | 347,384 | -0.50(-3.02%) |
May 16, 2006 | 17.03 | 17.42 | 16.46 | 16.58 | 187,369 | -0.47(-2.77%) |
May 15, 2006 | 16.09 | 17.06 | 16.05 | 17.05 | 437,881 | +0.96(+5.95%) |
May 12, 2006 | 16.36 | 16.41 | 16.04 | 16.09 | 295,966 | -0.25(-1.52%) |
May 11, 2006 | 17.99 | 18.33 | 16.20 | 16.34 | 966,055 | +0.70(+4.48%) |
May 10, 2006 | 15.80 | 15.80 | 15.64 | 15.64 | 38,461 | -0.15(-0.92%) |
May 09, 2006 | 15.75 | 15.81 | 15.71 | 15.79 | 32,290 | -0.00(-0.03%) |
May 08, 2006 | 16.05 | 16.07 | 15.78 | 15.79 | 89,468 | -0.26(-1.61%) |
May 05, 2006 | 16.08 | 16.13 | 16.04 | 16.05 | 64,787 | +0.00(+0.03%) |
May 04, 2006 | 16.00 | 16.19 | 15.97 | 16.04 | 69,723 | +0.05(+0.30%) |
May 03, 2006 | 15.20 | 16.29 | 15.20 | 16.00 | 186,547 | +0.74(+4.88%) |
May 02, 2006 | 15.36 | 15.36 | 15.22 | 15.25 | 63,553 | -0.11(-0.73%) |
May 01, 2006 | 15.31 | 15.36 | 15.19 | 15.36 | 58,000 | +0.08(+0.51%) |
Apr 28, 2006 | 15.24 | 15.43 | 15.17 | 15.29 | 107,979 | +0.09(+0.61%) |
Apr 27, 2006 | 15.34 | 15.41 | 15.12 | 15.19 | 97,695 | -0.18(-1.14%) |
Apr 26, 2006 | 15.14 | 15.46 | 15.12 | 15.37 | 72,191 | +0.23(+1.54%) |
Apr 25, 2006 | 15.22 | 15.22 | 14.94 | 15.14 | 119,908 | -0.05(-0.35%) |
Apr 24, 2006 | 15.17 | 15.21 | 15.03 | 15.19 | 57,794 | -0.02(-0.13%) |
Apr 21, 2006 | 15.27 | 15.29 | 15.08 | 15.21 | 43,808 | +0.03(+0.19%) |
Apr 20, 2006 | 15.17 | 15.29 | 15.07 | 15.18 | 74,454 | -0.01(-0.10%) |
Apr 19, 2006 | 14.90 | 15.21 | 14.90 | 15.19 | 85,149 | +0.24(+1.63%) |
Apr 18, 2006 | 14.54 | 14.95 | 14.54 | 14.95 | 93,787 | +0.38(+2.64%) |
Apr 17, 2006 | 14.66 | 14.66 | 14.52 | 14.57 | 39,078 | -0.01(-0.07%) |
Apr 13, 2006 | 14.58 | 14.69 | 14.54 | 14.58 | 23,241 | -0.00(-0.03%) |
Apr 12, 2006 | 14.56 | 14.67 | 14.51 | 14.58 | 32,290 | +0.05(+0.37%) |
Apr 11, 2006 | 14.59 | 14.61 | 14.37 | 14.53 | 73,631 | -0.03(-0.23%) |
Apr 10, 2006 | 14.93 | 14.93 | 14.49 | 14.56 | 87,411 | -0.38(-2.57%) |
Apr 07, 2006 | 15.12 | 15.18 | 14.83 | 14.95 | 45,248 | -0.13(-0.84%) |
Apr 06, 2006 | 15.10 | 15.18 | 15.01 | 15.07 | 57,177 | -0.02(-0.16%) |
Apr 05, 2006 | 15.11 | 15.27 | 14.99 | 15.10 | 76,922 | -0.06(-0.42%) |
Apr 04, 2006 | 15.27 | 15.38 | 15.16 | 15.16 | 73,631 | -0.16(-1.02%) |
Apr 03, 2006 | 15.61 | 15.68 | 15.22 | 15.32 | 84,326 | -0.29(-1.87%) |
Mar 31, 2006 | 15.48 | 15.61 | 15.43 | 15.61 | 43,603 | +0.13(+0.82%) |
Mar 30, 2006 | 15.61 | 15.61 | 15.37 | 15.48 | 71,986 | -0.12(-0.78%) |
Mar 29, 2006 | 15.15 | 15.60 | 15.13 | 15.60 | 84,738 | +0.16(+1.04%) |
Mar 28, 2006 | 15.46 | 15.49 | 15.20 | 15.44 | 73,837 | +0.05(+0.35%) |
Mar 27, 2006 | 15.46 | 15.47 | 15.22 | 15.39 | 41,957 | -0.08(-0.53%) |
Mar 24, 2006 | 15.46 | 15.51 | 15.36 | 15.47 | 42,163 | +0.06(+0.38%) |
Mar 23, 2006 | 15.32 | 15.42 | 15.27 | 15.41 | 33,525 | +0.07(+0.48%) |
Mar 22, 2006 | 15.24 | 15.51 | 15.19 | 15.34 | 93,787 | +0.17(+1.12%) |
Mar 21, 2006 | 15.15 | 15.51 | 15.15 | 15.17 | 103,454 | -0.00(-0.03%) |
Mar 20, 2006 | 15.34 | 15.39 | 15.15 | 15.17 | 30,439 | -0.18(-1.14%) |
Mar 17, 2006 | 15.32 | 15.36 | 15.19 | 15.35 | 119,702 | +0.06(+0.38%) |
Mar 16, 2006 | 15.29 | 15.33 | 15.22 | 15.29 | 25,092 | +0.05(+0.35%) |
Mar 15, 2006 | 15.07 | 15.24 | 15.03 | 15.24 | 30,028 | +0.18(+1.16%) |
Mar 14, 2006 | 15.00 | 15.07 | 14.94 | 15.06 | 38,872 | +0.16(+1.08%) |
Mar 13, 2006 | 14.93 | 15.06 | 14.83 | 14.90 | 50,801 | -0.01(-0.10%) |
Mar 10, 2006 | 14.61 | 14.92 | 14.61 | 14.92 | 54,503 | +0.31(+2.10%) |
Mar 09, 2006 | 14.78 | 14.85 | 14.61 | 14.61 | 44,837 | -0.08(-0.53%) |
Mar 08, 2006 | 14.67 | 14.70 | 14.61 | 14.69 | 42,163 | +0.01(+0.10%) |
Mar 07, 2006 | 14.87 | 14.90 | 14.59 | 14.67 | 67,872 | -0.19(-1.31%) |
Mar 06, 2006 | 14.98 | 14.98 | 14.82 | 14.87 | 90,085 | -0.12(-0.78%) |
Mar 03, 2006 | 15.14 | 15.22 | 14.98 | 14.98 | 65,610 | -0.20(-1.34%) |
Mar 02, 2006 | 15.27 | 15.34 | 15.09 | 15.19 | 71,780 | -0.03(-0.19%) |