Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.25 | 15.46 | 15.15 | 15.46 | 56,965 | +0.31(+2.08%) |
May 30, 2006 | 15.48 | 15.56 | 15.06 | 15.15 | 30,951 | -0.49(-3.16%) |
May 26, 2006 | 15.61 | 15.65 | 15.47 | 15.64 | 12,325 | +0.10(+0.63%) |
May 25, 2006 | 15.35 | 15.54 | 15.34 | 15.54 | 25,718 | +0.25(+1.63%) |
May 24, 2006 | 15.14 | 15.77 | 15.04 | 15.29 | 47,329 | +0.14(+0.90%) |
May 23, 2006 | 15.53 | 15.61 | 15.12 | 15.16 | 9,947 | -0.30(-1.93%) |
May 22, 2006 | 15.39 | 15.59 | 15.16 | 15.46 | 55,543 | +0.02(+0.11%) |
May 19, 2006 | 15.28 | 15.50 | 15.20 | 15.44 | 96,535 | +0.02(+0.11%) |
May 18, 2006 | 15.20 | 15.62 | 15.20 | 15.42 | 52,048 | +0.17(+1.10%) |
May 17, 2006 | 15.34 | 15.43 | 15.03 | 15.25 | 59,477 | -0.14(-0.92%) |
May 16, 2006 | 15.49 | 15.49 | 15.30 | 15.40 | 15,696 | +0.01(+0.04%) |
May 15, 2006 | 15.38 | 15.72 | 15.33 | 15.39 | 29,732 | -0.08(-0.53%) |
May 12, 2006 | 15.70 | 16.04 | 15.47 | 15.47 | 30,443 | -0.34(-2.13%) |
May 11, 2006 | 16.57 | 16.67 | 15.74 | 15.81 | 36,494 | -0.94(-5.64%) |
May 10, 2006 | 16.70 | 16.75 | 16.55 | 16.75 | 62,297 | +0.12(+0.72%) |
May 09, 2006 | 16.74 | 16.77 | 16.57 | 16.63 | 22,533 | -0.03(-0.20%) |
May 08, 2006 | 16.49 | 16.82 | 16.39 | 16.67 | 139,845 | +0.17(+1.05%) |
May 05, 2006 | 16.64 | 16.68 | 16.49 | 16.49 | 45,929 | -0.01(-0.07%) |
May 04, 2006 | 16.56 | 16.57 | 16.42 | 16.50 | 17,665 | -0.05(-0.33%) |
May 03, 2006 | 16.48 | 16.64 | 16.35 | 16.56 | 42,727 | +0.11(+0.69%) |
May 02, 2006 | 16.16 | 16.51 | 16.11 | 16.44 | 152,014 | +0.43(+2.68%) |
May 01, 2006 | 16.53 | 16.64 | 15.95 | 16.01 | 47,344 | -0.42(-2.58%) |
Apr 28, 2006 | 16.31 | 16.72 | 16.18 | 16.44 | 52,682 | -0.01(-0.03%) |
Apr 27, 2006 | 16.29 | 16.54 | 16.29 | 16.44 | 57,451 | +0.02(+0.13%) |
Apr 26, 2006 | 16.46 | 16.56 | 16.41 | 16.42 | 58,521 | +0.08(+0.46%) |
Apr 25, 2006 | 16.64 | 16.64 | 16.20 | 16.35 | 33,287 | -0.39(-2.30%) |
Apr 24, 2006 | 16.91 | 16.92 | 16.64 | 16.73 | 53,944 | -0.29(-1.69%) |
Apr 21, 2006 | 17.23 | 17.23 | 16.74 | 17.02 | 37,474 | +0.07(+0.42%) |
Apr 20, 2006 | 17.10 | 17.18 | 16.83 | 16.95 | 24,045 | -0.12(-0.73%) |
Apr 19, 2006 | 16.68 | 17.18 | 16.54 | 17.07 | 61,734 | +0.40(+2.41%) |
Apr 18, 2006 | 16.19 | 16.67 | 15.98 | 16.67 | 87,747 | +0.48(+2.98%) |
Apr 17, 2006 | 15.93 | 16.20 | 15.81 | 16.19 | 23,196 | +0.25(+1.57%) |
Apr 13, 2006 | 15.94 | 16.15 | 15.71 | 15.94 | 26,123 | +0.00(+0.00%) |
Apr 12, 2006 | 15.36 | 16.15 | 15.36 | 15.94 | 36,507 | +0.18(+1.14%) |
Apr 11, 2006 | 16.02 | 16.18 | 15.69 | 15.76 | 11,908 | -0.33(-2.06%) |
Apr 10, 2006 | 16.17 | 16.26 | 16.02 | 16.09 | 16,640 | -0.20(-1.20%) |
Apr 07, 2006 | 16.26 | 16.30 | 16.06 | 16.29 | 36,818 | +0.03(+0.17%) |
Apr 06, 2006 | 16.00 | 16.34 | 16.00 | 16.26 | 48,430 | -0.01(-0.03%) |
Apr 05, 2006 | 16.04 | 16.34 | 16.04 | 16.26 | 42,670 | +0.03(+0.17%) |
Apr 04, 2006 | 16.19 | 16.29 | 15.96 | 16.24 | 84,162 | +0.01(+0.07%) |
Apr 03, 2006 | 16.23 | 16.23 | 15.99 | 16.23 | 30,620 | -0.06(-0.37%) |
Mar 31, 2006 | 15.86 | 16.29 | 15.84 | 16.29 | 117,242 | +0.54(+3.45%) |
Mar 30, 2006 | 15.66 | 15.74 | 15.58 | 15.74 | 8,405 | -0.01(-0.03%) |
Mar 29, 2006 | 15.72 | 15.86 | 15.48 | 15.75 | 34,914 | +0.20(+1.29%) |
Mar 28, 2006 | 15.61 | 15.82 | 15.37 | 15.55 | 41,665 | -0.20(-1.24%) |
Mar 27, 2006 | 15.90 | 15.90 | 15.47 | 15.74 | 123,354 | -0.07(-0.41%) |
Mar 24, 2006 | 15.56 | 15.85 | 15.23 | 15.81 | 60,676 | +0.34(+2.18%) |
Mar 23, 2006 | 15.23 | 15.47 | 15.21 | 15.47 | 18,236 | +0.14(+0.88%) |
Mar 22, 2006 | 15.33 | 15.44 | 15.24 | 15.34 | 29,656 | +0.10(+0.68%) |
Mar 21, 2006 | 15.47 | 15.69 | 15.20 | 15.23 | 67,534 | -0.35(-2.23%) |
Mar 20, 2006 | 15.54 | 15.73 | 15.42 | 15.58 | 56,101 | +0.07(+0.46%) |
Mar 17, 2006 | 15.52 | 15.68 | 15.40 | 15.51 | 117,807 | +0.07(+0.42%) |
Mar 16, 2006 | 15.69 | 16.07 | 15.36 | 15.44 | 135,176 | -0.08(-0.52%) |
Mar 15, 2006 | 15.77 | 15.77 | 15.49 | 15.53 | 28,822 | -0.12(-0.80%) |
Mar 14, 2006 | 15.17 | 15.72 | 15.01 | 15.65 | 50,508 | +0.33(+2.16%) |
Mar 13, 2006 | 15.38 | 15.52 | 15.08 | 15.32 | 15,603 | +0.03(+0.18%) |
Mar 10, 2006 | 14.93 | 15.55 | 14.93 | 15.29 | 32,034 | +0.22(+1.44%) |
Mar 09, 2006 | 15.29 | 15.29 | 15.07 | 15.08 | 32,268 | -0.10(-0.64%) |
Mar 08, 2006 | 14.73 | 15.34 | 14.68 | 15.17 | 63,003 | +0.36(+2.46%) |
Mar 07, 2006 | 14.96 | 14.97 | 14.70 | 14.81 | 38,782 | -0.24(-1.62%) |
Mar 06, 2006 | 15.36 | 15.36 | 14.95 | 15.05 | 73,665 | -0.39(-2.50%) |
Mar 03, 2006 | 15.77 | 15.98 | 15.44 | 15.44 | 80,707 | -0.46(-2.90%) |
Mar 02, 2006 | 16.07 | 16.26 | 15.77 | 15.90 | 29,925 | -0.37(-2.30%) |