Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.78 | 15.88 | 15.65 | 15.79 | 68,845 | +0.13(+0.80%) |
May 30, 2006 | 15.81 | 15.88 | 15.67 | 15.67 | 106,778 | -0.19(-1.21%) |
May 26, 2006 | 15.90 | 15.93 | 15.76 | 15.86 | 89,904 | +0.10(+0.66%) |
May 25, 2006 | 15.63 | 15.82 | 15.62 | 15.76 | 112,582 | +0.20(+1.29%) |
May 24, 2006 | 15.63 | 15.67 | 15.36 | 15.56 | 208,291 | -0.14(-0.90%) |
May 23, 2006 | 15.70 | 15.92 | 15.68 | 15.70 | 149,975 | +0.10(+0.67%) |
May 22, 2006 | 15.59 | 15.65 | 15.27 | 15.59 | 642,559 | -0.34(-2.14%) |
May 19, 2006 | 15.66 | 15.94 | 15.66 | 15.93 | 196,547 | +0.08(+0.51%) |
May 18, 2006 | 16.60 | 16.60 | 15.85 | 15.85 | 177,378 | -0.21(-1.29%) |
May 17, 2006 | 16.52 | 16.52 | 15.96 | 16.06 | 327,219 | -0.59(-3.56%) |
May 16, 2006 | 16.63 | 16.69 | 16.48 | 16.65 | 86,529 | +0.10(+0.63%) |
May 15, 2006 | 16.56 | 16.79 | 16.43 | 16.55 | 195,467 | -0.24(-1.46%) |
May 12, 2006 | 16.85 | 16.91 | 16.74 | 16.79 | 298,061 | -0.12(-0.70%) |
May 11, 2006 | 17.05 | 17.08 | 16.91 | 16.91 | 122,977 | -0.11(-0.65%) |
May 10, 2006 | 17.00 | 17.06 | 16.90 | 17.02 | 201,677 | +0.04(+0.26%) |
May 09, 2006 | 16.93 | 17.04 | 16.86 | 16.98 | 110,423 | +0.13(+0.75%) |
May 08, 2006 | 20.05 | 17.00 | 16.80 | 16.85 | 118,927 | +0.09(+0.53%) |
May 05, 2006 | 16.70 | 17.04 | 16.65 | 16.76 | 183,453 | +0.17(+1.03%) |
May 04, 2006 | 16.37 | 16.59 | 16.33 | 16.59 | 215,986 | +0.18(+1.08%) |
May 03, 2006 | 16.45 | 16.49 | 16.34 | 16.42 | 89,769 | -0.17(-1.03%) |
May 02, 2006 | 16.58 | 16.63 | 16.50 | 16.59 | 285,641 | +0.21(+1.31%) |
May 01, 2006 | 16.65 | 16.65 | 16.31 | 16.37 | 300,086 | -0.11(-0.67%) |
Apr 28, 2006 | 16.29 | 16.50 | 16.25 | 16.48 | 171,169 | +0.22(+1.37%) |
Apr 27, 2006 | 16.05 | 16.30 | 16.02 | 16.26 | 75,325 | +0.10(+0.64%) |
Apr 26, 2006 | 16.08 | 16.18 | 16.08 | 16.16 | 234,075 | +0.08(+0.51%) |
Apr 25, 2006 | 15.65 | 16.22 | 15.65 | 16.08 | 81,939 | -0.13(-0.82%) |
Apr 24, 2006 | 16.11 | 16.21 | 16.03 | 16.21 | 66,280 | +0.20(+1.25%) |
Apr 21, 2006 | 19.25 | 16.08 | 15.98 | 16.01 | 107,183 | +0.08(+0.51%) |
Apr 20, 2006 | 15.94 | 16.00 | 15.87 | 15.93 | 210,721 | -0.20(-1.24%) |
Apr 19, 2006 | 15.82 | 16.15 | 15.82 | 16.13 | 294,416 | +0.18(+1.11%) |
Apr 18, 2006 | 15.79 | 15.95 | 15.73 | 15.95 | 150,245 | +0.18(+1.13%) |
Apr 17, 2006 | 15.70 | 15.80 | 15.63 | 15.77 | 160,639 | +0.26(+1.67%) |
Apr 13, 2006 | 15.48 | 15.56 | 15.38 | 15.51 | 149,840 | +0.03(+0.19%) |
Apr 12, 2006 | 15.49 | 15.53 | 15.39 | 15.48 | 108,938 | +0.00(+0.00%) |
Apr 11, 2006 | 15.59 | 15.63 | 15.40 | 15.48 | 134,316 | -0.11(-0.71%) |
Apr 10, 2006 | 15.67 | 15.68 | 15.50 | 15.59 | 504,058 | -0.07(-0.47%) |
Apr 07, 2006 | 15.70 | 15.81 | 15.56 | 15.67 | 53,051 | -0.18(-1.12%) |
Apr 06, 2006 | 15.74 | 15.87 | 15.70 | 15.85 | 73,165 | -0.04(-0.28%) |
Apr 05, 2006 | 15.82 | 15.90 | 15.74 | 15.89 | 122,437 | +0.12(+0.75%) |
Apr 04, 2006 | 15.73 | 15.82 | 15.63 | 15.77 | 172,249 | +0.26(+1.67%) |
Apr 03, 2006 | 15.52 | 15.57 | 15.43 | 15.51 | 556,569 | +0.01(+0.05%) |
Mar 31, 2006 | 15.60 | 15.60 | 15.44 | 15.50 | 440,477 | +0.00(+0.00%) |
Mar 30, 2006 | 15.52 | 15.53 | 15.30 | 15.50 | 560,484 | +0.15(+0.97%) |
Mar 29, 2006 | 15.37 | 15.41 | 15.25 | 15.36 | 62,231 | +0.16(+1.02%) |
Mar 28, 2006 | 15.48 | 15.48 | 15.20 | 15.20 | 145,250 | -0.16(-1.01%) |
Mar 27, 2006 | 15.44 | 15.44 | 15.27 | 15.36 | 84,099 | -0.01(-0.05%) |
Mar 24, 2006 | 15.41 | 15.42 | 15.29 | 15.36 | 74,650 | +0.08(+0.53%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.23 | 15.28 | 215,311 | -0.21(-1.39%) |
Mar 22, 2006 | 15.43 | 15.61 | 14.68 | 15.50 | 269,173 | +0.07(+0.43%) |
Mar 21, 2006 | 15.62 | 15.63 | 15.43 | 15.43 | 212,746 | -0.21(-1.33%) |
Mar 20, 2006 | 15.73 | 15.73 | 15.62 | 15.64 | 168,739 | +0.03(+0.19%) |
Mar 17, 2006 | 15.54 | 15.66 | 15.53 | 15.61 | 90,309 | +0.06(+0.38%) |
Mar 16, 2006 | 15.48 | 15.62 | 15.48 | 15.55 | 143,495 | +0.01(+0.05%) |
Mar 15, 2006 | 15.45 | 15.56 | 15.44 | 15.54 | 83,019 | +0.04(+0.29%) |
Mar 14, 2006 | 15.30 | 15.52 | 15.30 | 15.50 | 817,508 | +0.21(+1.36%) |
Mar 13, 2006 | 15.25 | 15.33 | 15.23 | 15.29 | 2,681,470 | +0.19(+1.23%) |
Mar 10, 2006 | 14.93 | 15.14 | 14.93 | 15.10 | 71,545 | +0.19(+1.29%) |
Mar 09, 2006 | 15.04 | 15.06 | 14.91 | 14.91 | 53,591 | -0.14(-0.93%) |
Mar 08, 2006 | 14.88 | 15.05 | 14.88 | 15.05 | 72,355 | +0.04(+0.25%) |
Mar 07, 2006 | 14.93 | 15.03 | 14.88 | 15.02 | 176,028 | -0.19(-1.22%) |
Mar 06, 2006 | 15.33 | 15.41 | 15.20 | 15.20 | 73,435 | -0.12(-0.77%) |
Mar 03, 2006 | 15.42 | 15.42 | 15.25 | 15.32 | 58,721 | +0.01(+0.05%) |
Mar 02, 2006 | 15.25 | 15.32 | 15.11 | 15.31 | 96,518 | +0.13(+0.83%) |