Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.20 | 15.33 | 14.95 | 15.03 | 114,328 | -0.07(-0.46%) |
May 30, 2006 | 15.37 | 15.54 | 15.10 | 15.10 | 90,927 | -0.36(-2.33%) |
May 26, 2006 | 15.58 | 15.83 | 15.04 | 15.46 | 191,190 | -0.14(-0.90%) |
May 25, 2006 | 15.64 | 15.75 | 15.15 | 15.60 | 194,401 | +0.15(+0.97%) |
May 24, 2006 | 15.76 | 15.81 | 15.24 | 15.45 | 204,644 | -0.36(-2.28%) |
May 23, 2006 | 15.88 | 16.38 | 15.77 | 15.81 | 280,874 | -0.28(-1.74%) |
May 22, 2006 | 16.16 | 16.59 | 16.01 | 16.09 | 205,566 | -0.20(-1.23%) |
May 19, 2006 | 16.00 | 16.34 | 15.70 | 16.29 | 208,105 | +0.04(+0.25%) |
May 18, 2006 | 16.53 | 16.90 | 16.14 | 16.25 | 97,036 | -0.24(-1.46%) |
May 17, 2006 | 16.63 | 16.80 | 16.12 | 16.49 | 102,775 | -0.05(-0.30%) |
May 16, 2006 | 16.13 | 16.80 | 16.13 | 16.54 | 35,505 | +0.38(+2.35%) |
May 15, 2006 | 16.21 | 16.48 | 15.99 | 16.16 | 75,048 | -0.21(-1.28%) |
May 12, 2006 | 16.38 | 16.49 | 15.77 | 16.37 | 64,805 | +0.11(+0.68%) |
May 11, 2006 | 16.67 | 16.67 | 15.40 | 16.26 | 162,058 | -0.52(-3.10%) |
May 10, 2006 | 16.48 | 16.87 | 15.90 | 16.78 | 156,204 | +0.05(+0.30%) |
May 09, 2006 | 16.89 | 17.14 | 16.61 | 16.73 | 81,289 | -0.27(-1.59%) |
May 08, 2006 | 16.30 | 17.06 | 16.26 | 17.00 | 196,103 | +0.52(+3.16%) |
May 05, 2006 | 16.16 | 16.48 | 16.12 | 16.48 | 112,696 | +0.36(+2.23%) |
May 04, 2006 | 15.96 | 16.19 | 15.70 | 16.12 | 120,889 | +0.09(+0.56%) |
May 03, 2006 | 16.02 | 16.10 | 15.88 | 16.03 | 58,862 | -0.05(-0.31%) |
May 02, 2006 | 15.17 | 16.08 | 14.90 | 16.08 | 244,210 | +0.94(+6.21%) |
May 01, 2006 | 15.14 | 15.44 | 14.85 | 15.14 | 119,405 | -0.05(-0.33%) |
Apr 28, 2006 | 15.40 | 15.60 | 15.07 | 15.19 | 90,600 | -0.35(-2.25%) |
Apr 27, 2006 | 15.79 | 15.79 | 15.28 | 15.54 | 106,334 | -0.26(-1.65%) |
Apr 26, 2006 | 15.19 | 15.80 | 15.19 | 15.80 | 61,807 | +0.54(+3.54%) |
Apr 25, 2006 | 15.14 | 15.28 | 15.05 | 15.26 | 82,529 | +0.11(+0.73%) |
Apr 24, 2006 | 15.15 | 15.35 | 15.07 | 15.15 | 146,681 | +0.10(+0.66%) |
Apr 21, 2006 | 15.00 | 15.05 | 14.81 | 15.05 | 102,221 | +0.20(+1.35%) |
Apr 20, 2006 | 14.64 | 14.92 | 14.46 | 14.85 | 84,471 | +0.28(+1.92%) |
Apr 19, 2006 | 14.36 | 14.62 | 14.35 | 14.57 | 104,551 | +0.38(+2.68%) |
Apr 18, 2006 | 14.11 | 14.49 | 14.03 | 14.19 | 163,028 | +0.21(+1.50%) |
Apr 17, 2006 | 13.97 | 14.49 | 13.91 | 13.98 | 139,513 | -0.08(-0.57%) |
Apr 13, 2006 | 13.71 | 14.09 | 13.65 | 14.06 | 75,452 | +0.26(+1.88%) |
Apr 12, 2006 | 13.63 | 13.86 | 13.43 | 13.80 | 84,815 | +0.17(+1.25%) |
Apr 11, 2006 | 13.76 | 13.93 | 13.50 | 13.63 | 128,517 | -0.14(-1.02%) |
Apr 10, 2006 | 13.84 | 13.99 | 13.70 | 13.77 | 61,421 | -0.10(-0.72%) |
Apr 07, 2006 | 13.81 | 13.94 | 13.48 | 13.87 | 130,125 | +0.05(+0.36%) |
Apr 06, 2006 | 13.75 | 13.88 | 13.72 | 13.82 | 86,148 | -0.02(-0.14%) |
Apr 05, 2006 | 13.81 | 13.98 | 13.74 | 13.84 | 121,969 | -0.01(-0.07%) |
Apr 04, 2006 | 13.98 | 14.04 | 13.75 | 13.85 | 62,681 | -0.05(-0.36%) |
Apr 03, 2006 | 14.40 | 14.65 | 13.80 | 13.90 | 203,384 | -0.35(-2.46%) |
Mar 31, 2006 | 14.00 | 14.34 | 13.97 | 14.25 | 122,867 | +0.22(+1.57%) |
Mar 30, 2006 | 14.07 | 14.31 | 13.96 | 14.03 | 112,082 | -0.07(-0.50%) |
Mar 29, 2006 | 13.93 | 14.20 | 13.92 | 14.10 | 216,275 | +0.14(+1.00%) |
Mar 28, 2006 | 13.90 | 14.12 | 13.89 | 13.96 | 377,503 | +0.01(+0.07%) |
Mar 27, 2006 | 14.25 | 14.35 | 13.81 | 13.95 | 327,149 | -0.45(-3.13%) |
Mar 24, 2006 | 14.31 | 14.40 | 14.08 | 14.40 | 245,742 | +0.05(+0.35%) |
Mar 23, 2006 | 14.18 | 14.36 | 14.10 | 14.35 | 154,400 | +0.20(+1.41%) |
Mar 22, 2006 | 13.88 | 14.22 | 13.71 | 14.15 | 160,400 | +0.27(+1.95%) |
Mar 21, 2006 | 13.92 | 14.09 | 13.75 | 13.88 | 167,700 | -0.04(-0.29%) |
Mar 20, 2006 | 13.44 | 14.02 | 13.25 | 13.92 | 517,230 | +0.48(+3.57%) |
Mar 17, 2006 | 13.47 | 13.60 | 13.06 | 13.44 | 388,796 | +0.07(+0.52%) |
Mar 16, 2006 | 13.62 | 13.92 | 13.00 | 13.37 | 2,697,722 | -3.04(-18.53%) |
Mar 15, 2006 | 16.12 | 16.45 | 15.89 | 16.41 | 131,006 | +0.38(+2.37%) |
Mar 14, 2006 | 15.76 | 16.18 | 15.76 | 16.03 | 113,314 | +0.17(+1.07%) |
Mar 13, 2006 | 15.97 | 16.23 | 15.79 | 15.86 | 167,257 | -0.07(-0.44%) |
Mar 10, 2006 | 15.70 | 15.94 | 15.50 | 15.93 | 84,759 | +0.23(+1.46%) |
Mar 09, 2006 | 15.50 | 15.90 | 15.34 | 15.70 | 97,588 | +0.21(+1.36%) |
Mar 08, 2006 | 15.70 | 15.77 | 15.24 | 15.49 | 180,083 | -0.25(-1.59%) |
Mar 07, 2006 | 15.64 | 15.89 | 15.53 | 15.74 | 67,103 | -0.04(-0.25%) |
Mar 06, 2006 | 15.87 | 15.91 | 15.72 | 15.78 | 81,921 | -0.17(-1.07%) |
Mar 03, 2006 | 15.69 | 15.99 | 15.53 | 15.95 | 140,909 | +0.10(+0.63%) |
Mar 02, 2006 | 15.81 | 15.90 | 15.72 | 15.85 | 120,184 | -0.12(-0.75%) |