Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.61 | 15.07 | 14.61 | 14.96 | 8,204 | +0.40(+2.74%) |
May 30, 2006 | 15.22 | 15.29 | 14.56 | 14.56 | 9,328 | -0.65(-4.27%) |
May 26, 2006 | 15.72 | 15.72 | 15.01 | 15.20 | 7,582 | -0.43(-2.77%) |
May 25, 2006 | 15.36 | 15.71 | 15.32 | 15.64 | 6,713 | +0.04(+0.27%) |
May 24, 2006 | 15.43 | 15.61 | 15.03 | 15.60 | 2,957 | +0.20(+1.30%) |
May 23, 2006 | 15.62 | 15.80 | 15.40 | 15.40 | 13,521 | -0.19(-1.23%) |
May 22, 2006 | 14.47 | 15.71 | 14.43 | 15.59 | 6,242 | +0.78(+5.28%) |
May 19, 2006 | 14.38 | 14.93 | 14.35 | 14.81 | 3,110 | +0.33(+2.30%) |
May 18, 2006 | 14.97 | 15.30 | 14.31 | 14.47 | 10,453 | -0.37(-2.52%) |
May 17, 2006 | 14.86 | 14.89 | 14.26 | 14.85 | 7,500 | -0.18(-1.22%) |
May 16, 2006 | 14.82 | 15.03 | 14.82 | 15.03 | 2,233 | +0.31(+2.09%) |
May 15, 2006 | 14.35 | 14.94 | 14.35 | 14.72 | 3,272 | +0.42(+2.97%) |
May 12, 2006 | 14.59 | 14.91 | 14.22 | 14.30 | 12,158 | -0.27(-1.88%) |
May 11, 2006 | 15.26 | 15.26 | 14.56 | 14.57 | 7,200 | -0.73(-4.78%) |
May 10, 2006 | 15.66 | 15.66 | 15.27 | 15.30 | 1,336 | -0.28(-1.81%) |
May 09, 2006 | 15.95 | 15.95 | 15.22 | 15.59 | 6,350 | -0.26(-1.63%) |
May 08, 2006 | 15.55 | 16.01 | 15.54 | 15.85 | 5,960 | +0.28(+1.82%) |
May 05, 2006 | 15.68 | 15.68 | 15.56 | 15.56 | 601 | -0.07(-0.48%) |
May 04, 2006 | 15.60 | 15.68 | 15.39 | 15.64 | 4,294 | +0.25(+1.62%) |
May 03, 2006 | 14.64 | 15.52 | 14.56 | 15.39 | 23,844 | +0.75(+5.11%) |
May 02, 2006 | 14.96 | 15.03 | 14.56 | 14.64 | 8,169 | -0.37(-2.44%) |
May 01, 2006 | 15.40 | 15.40 | 14.98 | 15.00 | 7,295 | -0.55(-3.53%) |
Apr 28, 2006 | 15.45 | 15.60 | 15.39 | 15.55 | 4,688 | +0.17(+1.08%) |
Apr 27, 2006 | 15.26 | 15.60 | 15.26 | 15.39 | 7,193 | +0.07(+0.43%) |
Apr 26, 2006 | 15.26 | 15.39 | 15.26 | 15.32 | 5,461 | -0.08(-0.54%) |
Apr 25, 2006 | 16.22 | 16.22 | 15.39 | 15.40 | 8,842 | -0.61(-3.79%) |
Apr 24, 2006 | 16.63 | 16.74 | 16.01 | 16.01 | 4,579 | -0.62(-3.70%) |
Apr 21, 2006 | 17.45 | 17.46 | 16.52 | 16.63 | 10,346 | -0.32(-1.91%) |
Apr 20, 2006 | 17.11 | 17.11 | 16.84 | 16.95 | 9,982 | -0.17(-0.97%) |
Apr 19, 2006 | 17.09 | 17.16 | 16.96 | 17.12 | 2,898 | -0.19(-1.11%) |
Apr 18, 2006 | 17.48 | 17.48 | 17.05 | 17.31 | 3,974 | +0.03(+0.14%) |
Apr 17, 2006 | 17.52 | 17.52 | 17.08 | 17.28 | 8,512 | -0.07(-0.38%) |
Apr 13, 2006 | 17.25 | 17.35 | 17.05 | 17.35 | 4,431 | +0.10(+0.58%) |
Apr 12, 2006 | 17.27 | 17.63 | 17.25 | 17.25 | 3,133 | -0.02(-0.10%) |
Apr 11, 2006 | 17.48 | 17.67 | 17.25 | 17.27 | 8,180 | -0.25(-1.42%) |
Apr 10, 2006 | 17.56 | 17.76 | 17.47 | 17.52 | 13,339 | -0.11(-0.61%) |
Apr 07, 2006 | 17.92 | 17.92 | 17.56 | 17.62 | 6,732 | -0.27(-1.49%) |
Apr 06, 2006 | 18.16 | 18.16 | 17.88 | 17.89 | 5,410 | -0.21(-1.15%) |
Apr 05, 2006 | 17.92 | 18.10 | 17.92 | 18.10 | 3,967 | +0.17(+0.93%) |
Apr 04, 2006 | 18.09 | 18.27 | 17.92 | 17.93 | 4,841 | -0.27(-1.46%) |
Apr 03, 2006 | 18.60 | 18.82 | 17.88 | 18.20 | 9,699 | -0.13(-0.73%) |
Mar 31, 2006 | 18.49 | 18.67 | 18.33 | 18.33 | 2,328 | -0.41(-2.17%) |
Mar 30, 2006 | 18.61 | 18.74 | 18.30 | 18.74 | 4,316 | -0.80(-4.09%) |
Mar 29, 2006 | 18.34 | 19.54 | 18.34 | 19.54 | 4,837 | +1.11(+6.00%) |
Mar 28, 2006 | 18.52 | 18.52 | 18.34 | 18.43 | 5,983 | +0.02(+0.09%) |
Mar 27, 2006 | 18.46 | 18.55 | 18.32 | 18.42 | 5,552 | -0.06(-0.32%) |
Mar 24, 2006 | 18.32 | 18.51 | 18.26 | 18.47 | 2,188 | +0.17(+0.91%) |
Mar 23, 2006 | 19.11 | 19.11 | 17.91 | 18.31 | 6,492 | +0.80(+4.56%) |
Mar 22, 2006 | 18.01 | 18.01 | 17.51 | 17.51 | 5,410 | -0.39(-2.18%) |
Mar 21, 2006 | 18.23 | 18.90 | 17.85 | 17.90 | 9,041 | -0.51(-2.76%) |
Mar 20, 2006 | 18.59 | 18.59 | 17.92 | 18.41 | 9,344 | -0.34(-1.82%) |
Mar 17, 2006 | 19.32 | 19.32 | 18.74 | 18.75 | 44,172 | -0.38(-2.00%) |
Mar 16, 2006 | 18.51 | 19.24 | 18.51 | 19.13 | 3,285 | +0.62(+3.32%) |
Mar 15, 2006 | 18.71 | 18.71 | 18.22 | 18.51 | 6,980 | -0.02(-0.13%) |
Mar 14, 2006 | 19.06 | 19.06 | 18.34 | 18.54 | 4,310 | -0.51(-2.66%) |
Mar 13, 2006 | 18.94 | 19.40 | 18.76 | 19.05 | 3,223 | +0.62(+3.39%) |
Mar 10, 2006 | 18.67 | 18.75 | 18.42 | 18.42 | 2,128 | -0.48(-2.55%) |
Mar 09, 2006 | 19.05 | 19.16 | 18.91 | 18.91 | 6,378 | -0.27(-1.39%) |
Mar 08, 2006 | 19.21 | 19.21 | 18.92 | 19.17 | 2,272 | -0.69(-3.48%) |
Mar 07, 2006 | 20.32 | 21.19 | 19.86 | 19.86 | 6,427 | -0.36(-1.77%) |
Mar 06, 2006 | 20.24 | 20.25 | 20.17 | 20.22 | 3,172 | -0.02(-0.08%) |
Mar 03, 2006 | 20.52 | 21.29 | 20.24 | 20.24 | 3,476 | -0.53(-2.56%) |
Mar 02, 2006 | 21.10 | 21.13 | 20.17 | 20.77 | 3,847 | -0.52(-2.46%) |