Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.21 | 15.55 | 15.17 | 15.39 | 797,404 | +0.30(+1.99%) |
May 30, 2006 | 15.31 | 15.36 | 15.09 | 15.09 | 525,969 | -0.40(-2.61%) |
May 26, 2006 | 15.49 | 15.59 | 15.43 | 15.50 | 446,758 | +0.16(+1.05%) |
May 25, 2006 | 15.35 | 15.48 | 15.20 | 15.34 | 757,155 | -0.02(-0.14%) |
May 24, 2006 | 15.36 | 15.41 | 15.16 | 15.36 | 775,489 | +0.08(+0.50%) |
May 23, 2006 | 15.31 | 15.59 | 15.28 | 15.28 | 770,476 | +0.28(+1.86%) |
May 22, 2006 | 15.32 | 15.32 | 14.98 | 15.00 | 394,047 | -0.50(-3.20%) |
May 19, 2006 | 15.39 | 15.54 | 15.23 | 15.50 | 1,130,432 | +0.15(+1.00%) |
May 18, 2006 | 15.47 | 15.60 | 15.28 | 15.35 | 700,146 | -0.19(-1.21%) |
May 17, 2006 | 15.90 | 16.02 | 15.52 | 15.53 | 724,353 | -0.37(-2.33%) |
May 16, 2006 | 15.87 | 16.02 | 15.72 | 15.90 | 623,657 | +0.00(+0.00%) |
May 15, 2006 | 16.01 | 16.01 | 15.84 | 15.90 | 1,428,654 | -0.26(-1.60%) |
May 12, 2006 | 16.31 | 16.35 | 16.07 | 16.16 | 578,394 | -0.06(-0.34%) |
May 11, 2006 | 16.55 | 16.62 | 16.17 | 16.22 | 714,470 | -0.35(-2.11%) |
May 10, 2006 | 16.54 | 16.62 | 16.37 | 16.57 | 537,428 | -0.11(-0.67%) |
May 09, 2006 | 16.63 | 16.73 | 16.49 | 16.68 | 679,376 | -0.22(-1.28%) |
May 08, 2006 | 16.69 | 16.96 | 16.62 | 16.89 | 541,009 | +0.22(+1.34%) |
May 05, 2006 | 16.64 | 16.72 | 16.55 | 16.67 | 410,662 | +0.02(+0.13%) |
May 04, 2006 | 16.64 | 16.69 | 16.55 | 16.65 | 562,638 | +0.01(+0.08%) |
May 03, 2006 | 16.39 | 16.70 | 16.38 | 16.64 | 966,568 | +0.23(+1.40%) |
May 02, 2006 | 16.44 | 16.51 | 16.39 | 16.41 | 882,631 | +0.08(+0.51%) |
May 01, 2006 | 16.29 | 16.44 | 16.20 | 16.32 | 597,874 | +0.08(+0.47%) |
Apr 28, 2006 | 16.16 | 16.41 | 16.12 | 16.25 | 392,614 | +0.10(+0.61%) |
Apr 27, 2006 | 16.23 | 16.23 | 16.11 | 16.15 | 494,886 | +0.03(+0.22%) |
Apr 26, 2006 | 16.20 | 16.23 | 16.11 | 16.11 | 620,935 | -0.08(-0.47%) |
Apr 25, 2006 | 16.20 | 16.26 | 16.18 | 16.19 | 334,746 | +0.03(+0.22%) |
Apr 24, 2006 | 16.09 | 16.16 | 16.06 | 16.16 | 450,053 | +0.10(+0.61%) |
Apr 21, 2006 | 16.11 | 16.16 | 16.03 | 16.06 | 1,173,404 | +0.10(+0.66%) |
Apr 20, 2006 | 15.82 | 16.03 | 15.82 | 15.95 | 544,876 | -0.04(-0.26%) |
Apr 19, 2006 | 16.13 | 16.16 | 15.99 | 15.99 | 548,887 | -0.06(-0.35%) |
Apr 18, 2006 | 15.72 | 16.05 | 15.72 | 16.05 | 1,199,473 | +0.50(+3.19%) |
Apr 17, 2006 | 15.36 | 15.64 | 15.34 | 15.55 | 697,997 | +0.31(+2.01%) |
Apr 13, 2006 | 15.32 | 15.33 | 15.04 | 15.25 | 757,871 | -0.07(-0.46%) |
Apr 12, 2006 | 15.32 | 15.35 | 15.13 | 15.32 | 1,747,644 | -0.03(-0.18%) |
Apr 11, 2006 | 15.35 | 15.36 | 15.19 | 15.35 | 1,164,953 | -0.01(-0.05%) |
Apr 10, 2006 | 15.33 | 15.50 | 15.31 | 15.35 | 1,722,148 | +0.13(+0.87%) |
Apr 07, 2006 | 15.18 | 15.30 | 15.09 | 15.22 | 1,113,244 | +0.03(+0.23%) |
Apr 06, 2006 | 15.21 | 15.49 | 15.14 | 15.18 | 2,035,122 | +0.02(+0.14%) |
Apr 05, 2006 | 15.07 | 15.18 | 15.07 | 15.16 | 568,367 | +0.01(+0.09%) |
Apr 04, 2006 | 15.09 | 15.18 | 14.97 | 15.15 | 1,410,606 | +0.10(+0.65%) |
Apr 03, 2006 | 14.98 | 15.07 | 14.72 | 15.05 | 859,713 | +0.18(+1.22%) |
Mar 31, 2006 | 14.73 | 14.95 | 14.70 | 14.87 | 788,380 | +0.18(+1.24%) |
Mar 30, 2006 | 14.66 | 14.72 | 14.37 | 14.69 | 821,898 | +0.02(+0.14%) |
Mar 29, 2006 | 14.53 | 14.71 | 14.50 | 14.67 | 993,783 | +0.15(+1.01%) |
Mar 28, 2006 | 14.43 | 14.61 | 14.43 | 14.52 | 2,177,501 | -0.02(-0.14%) |
Mar 27, 2006 | 14.34 | 14.62 | 14.34 | 14.54 | 888,647 | +0.14(+0.97%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.25 | 14.40 | 1,249,606 | -0.19(-1.29%) |
Mar 23, 2006 | 14.49 | 14.66 | 14.49 | 14.59 | 2,323,174 | +0.03(+0.24%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.37 | 14.56 | 630,676 | +0.06(+0.38%) |
Mar 21, 2006 | 14.49 | 14.61 | 14.46 | 14.50 | 554,043 | -0.08(-0.57%) |
Mar 20, 2006 | 14.61 | 14.63 | 14.53 | 14.58 | 618,787 | +0.01(+0.10%) |
Mar 17, 2006 | 14.57 | 14.64 | 14.49 | 14.57 | 716,475 | +0.00(+0.00%) |
Mar 16, 2006 | 14.56 | 14.62 | 14.46 | 14.57 | 1,202,338 | +0.19(+1.31%) |
Mar 15, 2006 | 14.38 | 14.44 | 14.17 | 14.38 | 1,993,011 | -0.04(-0.29%) |
Mar 14, 2006 | 14.36 | 14.51 | 14.29 | 14.42 | 772,051 | +0.01(+0.10%) |
Mar 13, 2006 | 14.31 | 14.47 | 14.30 | 14.41 | 671,069 | +0.10(+0.68%) |
Mar 10, 2006 | 14.31 | 14.44 | 14.28 | 14.31 | 1,677,028 | -0.07(-0.49%) |
Mar 09, 2006 | 14.40 | 14.43 | 14.29 | 14.38 | 1,404,303 | -0.01(-0.10%) |
Mar 08, 2006 | 14.07 | 14.45 | 13.99 | 14.40 | 645,429 | +0.29(+2.08%) |
Mar 07, 2006 | 14.26 | 14.26 | 13.96 | 14.10 | 917,724 | -0.25(-1.75%) |
Mar 06, 2006 | 14.30 | 14.47 | 14.19 | 14.35 | 795,829 | +0.08(+0.59%) |
Mar 03, 2006 | 14.24 | 14.31 | 14.17 | 14.27 | 695,992 | -0.05(-0.34%) |
Mar 02, 2006 | 14.32 | 14.42 | 14.28 | 14.32 | 944,366 | -0.06(-0.39%) |