Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.95 | 15.09 | 14.91 | 15.09 | 861,914 | +0.28(+1.90%) |
May 30, 2006 | 14.82 | 14.90 | 14.77 | 14.81 | 279,588 | -0.08(-0.53%) |
May 26, 2006 | 14.85 | 14.90 | 14.80 | 14.89 | 206,396 | +0.07(+0.45%) |
May 25, 2006 | 14.74 | 14.84 | 14.64 | 14.82 | 312,355 | +0.17(+1.15%) |
May 24, 2006 | 14.49 | 14.71 | 14.44 | 14.65 | 609,573 | +0.17(+1.20%) |
May 23, 2006 | 14.62 | 14.65 | 14.47 | 14.48 | 449,121 | -0.13(-0.88%) |
May 22, 2006 | 14.44 | 14.72 | 14.44 | 14.61 | 476,190 | +0.11(+0.77%) |
May 19, 2006 | 14.54 | 14.62 | 14.43 | 14.49 | 598,353 | -0.04(-0.31%) |
May 18, 2006 | 14.50 | 14.63 | 14.49 | 14.54 | 426,327 | -0.02(-0.12%) |
May 17, 2006 | 14.71 | 14.79 | 14.55 | 14.56 | 423,655 | -0.18(-1.22%) |
May 16, 2006 | 14.72 | 14.77 | 14.64 | 14.73 | 400,683 | +0.02(+0.11%) |
May 15, 2006 | 14.64 | 14.74 | 14.60 | 14.72 | 474,765 | +0.07(+0.50%) |
May 12, 2006 | 14.73 | 14.77 | 14.64 | 14.64 | 420,094 | -0.09(-0.61%) |
May 11, 2006 | 14.77 | 14.81 | 14.64 | 14.73 | 602,271 | -0.21(-1.43%) |
May 10, 2006 | 14.91 | 15.02 | 14.90 | 14.95 | 406,025 | +0.04(+0.26%) |
May 09, 2006 | 15.07 | 15.07 | 14.86 | 14.91 | 486,696 | -0.19(-1.26%) |
May 08, 2006 | 15.12 | 15.16 | 15.04 | 15.10 | 418,491 | -0.05(-0.33%) |
May 05, 2006 | 15.07 | 15.19 | 14.94 | 15.15 | 557,039 | +0.09(+0.60%) |
May 04, 2006 | 15.09 | 15.14 | 15.05 | 15.06 | 314,492 | -0.01(-0.07%) |
May 03, 2006 | 15.10 | 15.16 | 15.04 | 15.07 | 279,053 | -0.04(-0.30%) |
May 02, 2006 | 15.03 | 15.14 | 14.94 | 15.12 | 463,902 | +0.13(+0.86%) |
May 01, 2006 | 15.05 | 15.11 | 14.97 | 14.99 | 425,971 | -0.10(-0.67%) |
Apr 28, 2006 | 15.02 | 15.13 | 14.98 | 15.09 | 261,957 | +0.00(+0.00%) |
Apr 27, 2006 | 14.85 | 15.14 | 14.84 | 15.09 | 283,327 | +0.20(+1.36%) |
Apr 26, 2006 | 15.06 | 15.09 | 14.84 | 14.89 | 316,450 | -0.13(-0.90%) |
Apr 25, 2006 | 15.20 | 15.20 | 14.94 | 15.02 | 299,533 | -0.19(-1.22%) |
Apr 24, 2006 | 15.13 | 15.21 | 15.00 | 15.21 | 306,834 | +0.02(+0.11%) |
Apr 21, 2006 | 15.23 | 15.27 | 15.13 | 15.19 | 253,053 | -0.02(-0.11%) |
Apr 20, 2006 | 15.11 | 15.25 | 15.11 | 15.21 | 219,040 | +0.04(+0.30%) |
Apr 19, 2006 | 15.13 | 15.21 | 15.04 | 15.16 | 320,012 | +0.00(+0.00%) |
Apr 18, 2006 | 14.93 | 15.17 | 14.90 | 15.16 | 290,985 | +0.28(+1.85%) |
Apr 17, 2006 | 14.73 | 14.90 | 14.71 | 14.89 | 301,670 | +0.11(+0.72%) |
Apr 13, 2006 | 14.88 | 14.91 | 14.78 | 14.78 | 170,602 | -0.10(-0.64%) |
Apr 12, 2006 | 14.77 | 14.90 | 14.77 | 14.88 | 168,999 | +0.04(+0.26%) |
Apr 11, 2006 | 14.95 | 15.03 | 14.82 | 14.84 | 359,546 | -0.16(-1.05%) |
Apr 10, 2006 | 15.03 | 15.14 | 14.97 | 14.99 | 382,341 | -0.15(-0.96%) |
Apr 07, 2006 | 15.25 | 15.28 | 15.06 | 15.14 | 275,135 | -0.12(-0.77%) |
Apr 06, 2006 | 15.34 | 15.35 | 15.13 | 15.26 | 323,396 | -0.11(-0.73%) |
Apr 05, 2006 | 15.27 | 15.38 | 15.24 | 15.37 | 254,834 | +0.07(+0.48%) |
Apr 04, 2006 | 15.15 | 15.35 | 15.12 | 15.30 | 451,970 | +0.07(+0.48%) |
Apr 03, 2006 | 15.23 | 15.41 | 15.20 | 15.22 | 360,971 | -0.01(-0.07%) |
Mar 31, 2006 | 15.26 | 15.29 | 15.19 | 15.23 | 511,450 | -0.04(-0.26%) |
Mar 30, 2006 | 15.25 | 15.30 | 15.19 | 15.27 | 675,641 | +0.03(+0.18%) |
Mar 29, 2006 | 15.01 | 15.25 | 15.01 | 15.25 | 439,327 | +0.24(+1.57%) |
Mar 28, 2006 | 15.09 | 15.12 | 14.95 | 15.01 | 338,711 | -0.08(-0.52%) |
Mar 27, 2006 | 15.14 | 15.15 | 15.03 | 15.09 | 284,930 | -0.06(-0.37%) |
Mar 24, 2006 | 15.18 | 15.24 | 15.10 | 15.14 | 186,807 | -0.07(-0.48%) |
Mar 23, 2006 | 15.18 | 15.24 | 15.08 | 15.22 | 262,136 | +0.04(+0.30%) |
Mar 22, 2006 | 15.09 | 15.21 | 15.04 | 15.17 | 328,560 | +0.07(+0.48%) |
Mar 21, 2006 | 15.09 | 15.18 | 15.04 | 15.10 | 407,094 | -0.03(-0.22%) |
Mar 20, 2006 | 15.22 | 15.27 | 15.10 | 15.13 | 283,505 | -0.15(-0.96%) |
Mar 17, 2006 | 15.23 | 15.31 | 15.21 | 15.28 | 554,724 | +0.02(+0.15%) |
Mar 16, 2006 | 15.21 | 15.30 | 15.16 | 15.26 | 393,204 | +0.06(+0.37%) |
Mar 15, 2006 | 15.13 | 15.22 | 15.13 | 15.20 | 524,093 | +0.07(+0.48%) |
Mar 14, 2006 | 15.09 | 15.14 | 15.02 | 15.13 | 364,176 | +0.04(+0.30%) |
Mar 13, 2006 | 15.16 | 15.16 | 15.05 | 15.08 | 332,478 | +0.03(+0.22%) |
Mar 10, 2006 | 15.12 | 15.13 | 15.02 | 15.05 | 267,834 | -0.01(-0.04%) |
Mar 09, 2006 | 15.11 | 15.13 | 15.00 | 15.05 | 314,313 | -0.02(-0.11%) |
Mar 08, 2006 | 14.92 | 15.16 | 14.85 | 15.07 | 679,737 | +0.11(+0.71%) |
Mar 07, 2006 | 14.83 | 14.99 | 14.83 | 14.97 | 587,134 | +0.11(+0.72%) |
Mar 06, 2006 | 14.95 | 15.02 | 14.80 | 14.86 | 333,012 | -0.12(-0.82%) |
Mar 03, 2006 | 14.88 | 15.02 | 14.86 | 14.98 | 291,163 | +0.06(+0.41%) |
Mar 02, 2006 | 14.95 | 14.97 | 14.83 | 14.92 | 258,040 | -0.08(-0.52%) |