Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.11 | 15.28 | 14.81 | 15.25 | 446,296 | +0.17(+1.16%) |
May 30, 2006 | 15.52 | 15.54 | 15.05 | 15.08 | 276,788 | -0.52(-3.33%) |
May 26, 2006 | 15.79 | 15.89 | 15.51 | 15.60 | 227,051 | -0.11(-0.71%) |
May 25, 2006 | 15.71 | 15.90 | 15.52 | 15.71 | 278,126 | +0.11(+0.69%) |
May 24, 2006 | 15.58 | 15.70 | 15.03 | 15.60 | 417,747 | -0.02(-0.12%) |
May 23, 2006 | 15.96 | 16.08 | 15.61 | 15.62 | 268,535 | -0.22(-1.41%) |
May 22, 2006 | 15.71 | 16.06 | 15.61 | 15.84 | 245,340 | -0.14(-0.90%) |
May 19, 2006 | 15.77 | 16.10 | 15.71 | 15.99 | 235,303 | +0.14(+0.88%) |
May 18, 2006 | 16.13 | 16.26 | 15.79 | 15.85 | 268,758 | -0.26(-1.64%) |
May 17, 2006 | 16.11 | 16.36 | 16.06 | 16.11 | 283,925 | -0.09(-0.55%) |
May 16, 2006 | 16.19 | 16.40 | 16.14 | 16.20 | 179,990 | +0.06(+0.39%) |
May 15, 2006 | 16.05 | 16.19 | 15.79 | 16.14 | 319,165 | -0.01(-0.06%) |
May 12, 2006 | 16.14 | 16.47 | 16.14 | 16.15 | 256,715 | -0.21(-1.29%) |
May 11, 2006 | 16.95 | 16.98 | 16.23 | 16.36 | 335,446 | -0.59(-3.47%) |
May 10, 2006 | 16.70 | 16.95 | 16.62 | 16.95 | 523,912 | +0.25(+1.48%) |
May 09, 2006 | 16.47 | 16.80 | 16.44 | 16.70 | 451,425 | +0.14(+0.84%) |
May 08, 2006 | 16.81 | 16.82 | 16.50 | 16.56 | 306,006 | -0.23(-1.36%) |
May 05, 2006 | 16.39 | 17.02 | 16.36 | 16.79 | 661,080 | +0.43(+2.60%) |
May 04, 2006 | 16.36 | 16.41 | 16.28 | 16.36 | 232,180 | +0.00(+0.03%) |
May 03, 2006 | 16.32 | 16.41 | 16.18 | 16.36 | 387,414 | +0.06(+0.36%) |
May 02, 2006 | 16.26 | 16.34 | 16.03 | 16.30 | 694,312 | +0.16(+1.00%) |
May 01, 2006 | 16.45 | 16.59 | 16.11 | 16.14 | 1,207,073 | +0.17(+1.07%) |
Apr 28, 2006 | 15.82 | 16.10 | 15.59 | 15.97 | 693,197 | +0.26(+1.66%) |
Apr 27, 2006 | 15.45 | 15.76 | 15.31 | 15.71 | 646,582 | +0.56(+3.67%) |
Apr 26, 2006 | 15.09 | 15.26 | 15.06 | 15.15 | 303,329 | +0.06(+0.42%) |
Apr 25, 2006 | 15.08 | 15.16 | 14.98 | 15.09 | 603,313 | +0.01(+0.09%) |
Apr 24, 2006 | 14.92 | 15.11 | 14.80 | 15.08 | 627,178 | +0.13(+0.84%) |
Apr 21, 2006 | 15.31 | 15.31 | 14.89 | 14.95 | 983,144 | -0.29(-1.91%) |
Apr 20, 2006 | 15.24 | 15.36 | 15.13 | 15.24 | 794,902 | -0.02(-0.15%) |
Apr 19, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 488,003 | +0.02(+0.15%) |
Apr 18, 2006 | 15.01 | 15.29 | 15.01 | 15.24 | 290,393 | +0.24(+1.58%) |
Apr 17, 2006 | 15.08 | 15.15 | 14.95 | 15.01 | 485,773 | -0.15(-1.01%) |
Apr 13, 2006 | 15.16 | 15.29 | 14.87 | 15.16 | 380,277 | -0.00(-0.03%) |
Apr 12, 2006 | 15.13 | 15.19 | 15.02 | 15.16 | 239,318 | -0.01(-0.09%) |
Apr 11, 2006 | 15.41 | 15.41 | 14.97 | 15.18 | 436,259 | -0.22(-1.43%) |
Apr 10, 2006 | 15.69 | 15.69 | 15.32 | 15.40 | 345,929 | -0.31(-1.97%) |
Apr 07, 2006 | 15.71 | 15.78 | 15.58 | 15.71 | 451,871 | -0.01(-0.09%) |
Apr 06, 2006 | 15.70 | 15.72 | 15.60 | 15.72 | 329,424 | +0.01(+0.09%) |
Apr 05, 2006 | 15.60 | 15.80 | 15.50 | 15.71 | 326,748 | +0.10(+0.63%) |
Apr 04, 2006 | 15.30 | 15.67 | 15.23 | 15.61 | 450,533 | +0.23(+1.49%) |
Apr 03, 2006 | 15.50 | 15.57 | 15.28 | 15.38 | 506,738 | -0.19(-1.21%) |
Mar 31, 2006 | 15.38 | 15.57 | 15.29 | 15.57 | 337,231 | +0.25(+1.61%) |
Mar 30, 2006 | 15.27 | 15.36 | 15.13 | 15.32 | 266,082 | +0.04(+0.23%) |
Mar 29, 2006 | 14.75 | 15.29 | 14.66 | 15.28 | 279,687 | +0.48(+3.27%) |
Mar 28, 2006 | 14.90 | 14.99 | 14.74 | 14.80 | 206,531 | -0.13(-0.87%) |
Mar 27, 2006 | 14.82 | 14.93 | 14.77 | 14.93 | 225,712 | +0.00(+0.03%) |
Mar 24, 2006 | 14.82 | 14.94 | 14.75 | 14.93 | 291,731 | +0.13(+0.88%) |
Mar 23, 2006 | 14.66 | 14.82 | 14.42 | 14.80 | 288,386 | +0.17(+1.13%) |
Mar 22, 2006 | 14.48 | 14.68 | 14.41 | 14.63 | 222,813 | +0.16(+1.08%) |
Mar 21, 2006 | 14.35 | 14.61 | 14.32 | 14.47 | 480,197 | +0.16(+1.10%) |
Mar 20, 2006 | 14.30 | 14.39 | 14.17 | 14.32 | 474,621 | +0.06(+0.41%) |
Mar 17, 2006 | 14.18 | 14.27 | 14.11 | 14.26 | 1,318,591 | +0.11(+0.79%) |
Mar 16, 2006 | 13.98 | 14.15 | 13.89 | 14.15 | 183,335 | +0.16(+1.15%) |
Mar 15, 2006 | 13.89 | 13.98 | 13.78 | 13.98 | 176,867 | +0.09(+0.65%) |
Mar 14, 2006 | 13.90 | 13.99 | 13.73 | 13.89 | 335,223 | -0.08(-0.58%) |
Mar 13, 2006 | 14.01 | 14.12 | 13.84 | 13.98 | 217,460 | -0.01(-0.10%) |
Mar 10, 2006 | 14.00 | 14.01 | 13.81 | 13.99 | 212,107 | -0.03(-0.19%) |
Mar 09, 2006 | 14.08 | 14.26 | 13.93 | 14.02 | 196,941 | -0.05(-0.35%) |
Mar 08, 2006 | 14.20 | 14.21 | 13.97 | 14.06 | 160,809 | -0.18(-1.29%) |
Mar 07, 2006 | 14.32 | 14.33 | 14.10 | 14.25 | 194,264 | -0.16(-1.09%) |
Mar 06, 2006 | 14.24 | 14.66 | 14.24 | 14.41 | 177,537 | -0.26(-1.74%) |
Mar 03, 2006 | 14.66 | 14.80 | 14.48 | 14.66 | 209,654 | -0.01(-0.06%) |
Mar 02, 2006 | 14.66 | 14.79 | 14.44 | 14.67 | 206,085 | -0.04(-0.24%) |