Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.52 | 14.68 | 14.41 | 14.66 | 47,821 | +0.09(+0.59%) |
May 30, 2006 | 14.71 | 14.77 | 14.45 | 14.58 | 56,722 | -0.50(-3.30%) |
May 26, 2006 | 14.88 | 15.11 | 14.74 | 15.07 | 41,485 | +0.02(+0.13%) |
May 25, 2006 | 14.78 | 15.07 | 14.67 | 15.05 | 87,949 | +0.13(+0.84%) |
May 24, 2006 | 14.56 | 15.28 | 14.53 | 14.93 | 75,277 | -0.03(-0.22%) |
May 23, 2006 | 14.82 | 15.13 | 14.82 | 14.96 | 61,398 | +0.36(+2.50%) |
May 22, 2006 | 14.70 | 14.80 | 14.42 | 14.60 | 61,096 | -0.58(-3.80%) |
May 19, 2006 | 15.11 | 15.38 | 14.93 | 15.17 | 45,709 | +0.03(+0.18%) |
May 18, 2006 | 15.23 | 15.30 | 14.94 | 15.15 | 42,239 | -0.18(-1.17%) |
May 17, 2006 | 15.67 | 15.67 | 15.25 | 15.33 | 134,865 | -0.49(-3.10%) |
May 16, 2006 | 15.86 | 15.94 | 15.81 | 15.82 | 25,947 | +0.09(+0.59%) |
May 15, 2006 | 15.58 | 15.98 | 15.58 | 15.72 | 28,059 | -0.17(-1.08%) |
May 12, 2006 | 16.02 | 16.11 | 15.81 | 15.90 | 83,423 | -0.31(-1.92%) |
May 11, 2006 | 16.62 | 16.62 | 16.15 | 16.21 | 42,088 | -0.26(-1.57%) |
May 10, 2006 | 16.07 | 16.53 | 16.00 | 16.47 | 65,471 | +0.19(+1.14%) |
May 09, 2006 | 16.31 | 16.57 | 16.19 | 16.28 | 127,172 | +0.12(+0.74%) |
May 08, 2006 | 16.23 | 16.41 | 16.14 | 16.16 | 41,938 | -0.11(-0.69%) |
May 05, 2006 | 16.07 | 16.39 | 16.07 | 16.27 | 30,020 | +0.36(+2.25%) |
May 04, 2006 | 15.84 | 15.98 | 15.84 | 15.92 | 47,067 | +0.01(+0.04%) |
May 03, 2006 | 15.99 | 16.03 | 15.84 | 15.91 | 47,670 | -0.08(-0.50%) |
May 02, 2006 | 15.92 | 16.05 | 15.92 | 15.99 | 41,485 | +0.38(+2.42%) |
May 01, 2006 | 15.78 | 15.88 | 15.48 | 15.61 | 40,429 | -0.07(-0.46%) |
Apr 28, 2006 | 15.52 | 15.86 | 15.52 | 15.68 | 23,684 | +0.01(+0.04%) |
Apr 27, 2006 | 15.41 | 15.72 | 15.35 | 15.68 | 64,566 | -0.02(-0.13%) |
Apr 26, 2006 | 15.56 | 15.73 | 15.52 | 15.70 | 37,864 | +0.30(+1.94%) |
Apr 25, 2006 | 15.41 | 15.53 | 15.35 | 15.40 | 36,507 | +0.19(+1.22%) |
Apr 24, 2006 | 15.38 | 15.38 | 15.19 | 15.21 | 87,798 | -0.43(-2.75%) |
Apr 21, 2006 | 15.81 | 15.99 | 15.43 | 15.64 | 60,795 | -0.17(-1.05%) |
Apr 20, 2006 | 15.90 | 15.91 | 15.71 | 15.81 | 45,860 | -0.48(-2.93%) |
Apr 19, 2006 | 15.93 | 16.30 | 15.88 | 16.29 | 29,718 | +0.48(+3.02%) |
Apr 18, 2006 | 15.58 | 15.81 | 15.47 | 15.81 | 57,476 | -0.07(-0.42%) |
Apr 17, 2006 | 15.45 | 15.88 | 15.45 | 15.88 | 35,602 | +0.33(+2.13%) |
Apr 13, 2006 | 15.37 | 15.71 | 15.31 | 15.54 | 28,210 | +0.18(+1.16%) |
Apr 12, 2006 | 15.29 | 15.45 | 15.28 | 15.37 | 35,903 | -0.25(-1.57%) |
Apr 11, 2006 | 15.36 | 15.71 | 15.14 | 15.61 | 79,652 | -0.03(-0.17%) |
Apr 10, 2006 | 15.52 | 15.70 | 15.41 | 15.64 | 62,756 | +0.13(+0.81%) |
Apr 07, 2006 | 15.80 | 15.80 | 15.50 | 15.51 | 105,599 | -0.25(-1.60%) |
Apr 06, 2006 | 15.64 | 15.94 | 15.64 | 15.76 | 124,154 | +0.42(+2.72%) |
Apr 05, 2006 | 15.35 | 15.38 | 15.16 | 15.35 | 86,893 | -0.25(-1.57%) |
Apr 04, 2006 | 15.61 | 15.62 | 15.53 | 15.59 | 29,266 | +0.01(+0.04%) |
Apr 03, 2006 | 15.42 | 15.68 | 15.39 | 15.58 | 160,058 | +0.14(+0.90%) |
Mar 31, 2006 | 15.53 | 15.53 | 15.40 | 15.45 | 133,658 | -0.25(-1.60%) |
Mar 30, 2006 | 15.56 | 15.75 | 15.56 | 15.70 | 89,005 | +0.14(+0.89%) |
Mar 29, 2006 | 15.33 | 15.56 | 15.33 | 15.56 | 53,252 | +0.13(+0.82%) |
Mar 28, 2006 | 15.42 | 15.56 | 15.36 | 15.43 | 79,199 | -0.27(-1.69%) |
Mar 27, 2006 | 15.78 | 15.86 | 15.58 | 15.70 | 109,069 | -0.05(-0.34%) |
Mar 24, 2006 | 15.47 | 16.07 | 15.41 | 15.75 | 301,411 | -0.78(-4.69%) |
Mar 23, 2006 | 16.55 | 16.66 | 16.41 | 16.53 | 196,716 | -0.26(-1.54%) |
Mar 22, 2006 | 16.63 | 16.80 | 16.62 | 16.78 | 101,526 | -0.36(-2.13%) |
Mar 21, 2006 | 17.27 | 17.53 | 17.08 | 17.15 | 114,801 | -0.30(-1.71%) |
Mar 20, 2006 | 17.53 | 17.55 | 17.04 | 17.45 | 988,562 | +1.57(+9.90%) |
Mar 17, 2006 | 15.45 | 16.15 | 15.45 | 15.88 | 166,243 | +0.83(+5.51%) |
Mar 16, 2006 | 14.46 | 15.17 | 14.46 | 15.05 | 633,899 | +0.89(+6.27%) |
Mar 15, 2006 | 14.22 | 14.26 | 14.12 | 14.16 | 18,253 | +0.16(+1.14%) |
Mar 14, 2006 | 13.97 | 14.19 | 13.97 | 14.00 | 35,752 | +0.13(+0.96%) |
Mar 13, 2006 | 13.85 | 13.98 | 13.84 | 13.87 | 30,473 | +0.05(+0.34%) |
Mar 10, 2006 | 13.66 | 13.85 | 13.61 | 13.82 | 36,356 | +0.31(+2.31%) |
Mar 09, 2006 | 13.48 | 13.57 | 13.48 | 13.51 | 24,740 | +0.04(+0.29%) |
Mar 08, 2006 | 13.35 | 13.48 | 13.34 | 13.47 | 38,619 | -0.11(-0.78%) |
Mar 07, 2006 | 13.57 | 13.61 | 13.52 | 13.58 | 25,947 | -0.25(-1.82%) |
Mar 06, 2006 | 13.89 | 13.93 | 13.79 | 13.83 | 18,253 | -0.11(-0.81%) |
Mar 03, 2006 | 13.91 | 13.94 | 13.83 | 13.94 | 107,108 | -0.18(-1.27%) |
Mar 02, 2006 | 14.10 | 14.13 | 13.95 | 14.12 | 56,420 | -0.07(-0.47%) |