Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.62 | 16.32 | 15.57 | 16.30 | 149,068 | +0.60(+3.80%) |
May 30, 2006 | 16.23 | 16.23 | 15.69 | 15.71 | 113,435 | -0.60(-3.70%) |
May 26, 2006 | 16.42 | 16.43 | 16.20 | 16.31 | 80,291 | -0.04(-0.24%) |
May 25, 2006 | 15.84 | 16.35 | 15.82 | 16.35 | 184,390 | +0.60(+3.84%) |
May 24, 2006 | 15.30 | 15.78 | 15.15 | 15.75 | 278,219 | +0.38(+2.47%) |
May 23, 2006 | 14.72 | 15.57 | 14.72 | 15.37 | 199,172 | +0.80(+5.47%) |
May 22, 2006 | 14.20 | 14.79 | 14.20 | 14.57 | 177,076 | +0.30(+2.12%) |
May 19, 2006 | 14.27 | 14.41 | 14.09 | 14.27 | 103,632 | -0.01(-0.04%) |
May 18, 2006 | 14.72 | 14.78 | 14.26 | 14.27 | 71,888 | -0.46(-3.10%) |
May 17, 2006 | 15.04 | 15.04 | 14.65 | 14.73 | 130,707 | -0.41(-2.72%) |
May 16, 2006 | 14.99 | 15.23 | 14.97 | 15.14 | 86,515 | +0.17(+1.12%) |
May 15, 2006 | 14.92 | 15.04 | 14.72 | 14.97 | 98,185 | -0.07(-0.47%) |
May 12, 2006 | 15.28 | 15.43 | 15.01 | 15.04 | 101,142 | -0.22(-1.47%) |
May 11, 2006 | 15.42 | 15.43 | 15.17 | 15.27 | 140,665 | -0.28(-1.78%) |
May 10, 2006 | 15.26 | 15.58 | 15.26 | 15.55 | 152,958 | +0.26(+1.68%) |
May 09, 2006 | 15.85 | 15.92 | 15.28 | 15.29 | 94,762 | -0.57(-3.61%) |
May 08, 2006 | 15.53 | 15.91 | 15.42 | 15.86 | 75,467 | +0.33(+2.11%) |
May 05, 2006 | 15.15 | 15.84 | 15.15 | 15.53 | 64,108 | +0.54(+3.60%) |
May 04, 2006 | 15.07 | 15.27 | 14.94 | 14.99 | 64,419 | -0.08(-0.51%) |
May 03, 2006 | 15.35 | 15.38 | 15.04 | 15.07 | 91,650 | -0.34(-2.21%) |
May 02, 2006 | 15.51 | 15.51 | 14.86 | 15.41 | 87,293 | -0.15(-0.95%) |
May 01, 2006 | 15.60 | 16.03 | 15.55 | 15.56 | 150,935 | +0.00(+0.00%) |
Apr 28, 2006 | 14.47 | 15.75 | 14.47 | 15.56 | 158,715 | +1.09(+7.55%) |
Apr 27, 2006 | 14.23 | 14.79 | 14.23 | 14.47 | 150,157 | -0.51(-3.43%) |
Apr 26, 2006 | 14.87 | 15.42 | 14.87 | 14.98 | 68,932 | +0.13(+0.87%) |
Apr 25, 2006 | 14.78 | 14.87 | 14.72 | 14.85 | 82,625 | +0.10(+0.65%) |
Apr 24, 2006 | 15.02 | 15.02 | 14.74 | 14.76 | 83,559 | -0.26(-1.75%) |
Apr 21, 2006 | 15.30 | 15.32 | 14.86 | 15.02 | 115,613 | +0.86(+6.08%) |
Apr 20, 2006 | 14.74 | 14.74 | 14.05 | 14.16 | 109,856 | -0.55(-3.71%) |
Apr 19, 2006 | 14.68 | 14.90 | 14.62 | 14.70 | 67,376 | +0.04(+0.26%) |
Apr 18, 2006 | 13.98 | 14.73 | 14.00 | 14.67 | 125,883 | +0.69(+4.92%) |
Apr 17, 2006 | 14.16 | 14.16 | 13.88 | 13.98 | 170,541 | -0.15(-1.09%) |
Apr 13, 2006 | 14.47 | 14.38 | 14.11 | 14.13 | 72,666 | -0.33(-2.31%) |
Apr 12, 2006 | 14.29 | 14.59 | 14.25 | 14.47 | 52,282 | +0.13(+0.90%) |
Apr 11, 2006 | 14.36 | 14.46 | 14.31 | 14.34 | 80,291 | -0.06(-0.40%) |
Apr 10, 2006 | 14.27 | 14.57 | 14.24 | 14.40 | 71,422 | +0.11(+0.77%) |
Apr 07, 2006 | 14.75 | 14.87 | 14.27 | 14.29 | 91,028 | -0.39(-2.67%) |
Apr 06, 2006 | 14.85 | 14.94 | 14.36 | 14.68 | 118,103 | -0.19(-1.30%) |
Apr 05, 2006 | 14.84 | 15.10 | 14.78 | 14.87 | 39,056 | +0.01(+0.09%) |
Apr 04, 2006 | 15.04 | 15.12 | 14.69 | 14.86 | 176,298 | -0.33(-2.16%) |
Apr 03, 2006 | 15.36 | 15.36 | 15.17 | 15.19 | 80,758 | -0.24(-1.54%) |
Mar 31, 2006 | 15.41 | 15.42 | 15.31 | 15.42 | 71,733 | +0.06(+0.42%) |
Mar 30, 2006 | 15.44 | 15.51 | 15.17 | 15.36 | 57,262 | -0.06(-0.42%) |
Mar 29, 2006 | 15.41 | 15.49 | 15.37 | 15.42 | 100,675 | +0.06(+0.42%) |
Mar 28, 2006 | 15.66 | 15.66 | 15.30 | 15.36 | 49,948 | -0.35(-2.21%) |
Mar 27, 2006 | 15.53 | 15.81 | 15.53 | 15.71 | 76,868 | +0.19(+1.24%) |
Mar 24, 2006 | 15.53 | 15.55 | 15.46 | 15.51 | 63,797 | -0.01(-0.04%) |
Mar 23, 2006 | 15.59 | 15.63 | 15.42 | 15.52 | 54,305 | -0.12(-0.74%) |
Mar 22, 2006 | 15.36 | 15.78 | 15.24 | 15.64 | 63,486 | +0.28(+1.84%) |
Mar 21, 2006 | 15.85 | 15.94 | 15.34 | 15.35 | 58,351 | -0.51(-3.24%) |
Mar 20, 2006 | 15.78 | 15.87 | 15.60 | 15.87 | 36,411 | +0.05(+0.32%) |
Mar 17, 2006 | 15.93 | 15.97 | 15.66 | 15.82 | 246,164 | -0.03(-0.20%) |
Mar 16, 2006 | 15.85 | 16.13 | 15.85 | 15.85 | 37,344 | +0.14(+0.86%) |
Mar 15, 2006 | 16.25 | 16.25 | 15.66 | 15.71 | 63,330 | -0.50(-3.09%) |
Mar 14, 2006 | 16.09 | 16.29 | 16.07 | 16.21 | 91,339 | +0.14(+0.88%) |
Mar 13, 2006 | 15.75 | 16.12 | 15.69 | 16.07 | 125,572 | +0.44(+2.79%) |
Mar 10, 2006 | 15.27 | 15.64 | 15.23 | 15.64 | 50,259 | +0.37(+2.40%) |
Mar 09, 2006 | 15.62 | 15.70 | 15.04 | 15.27 | 162,138 | -0.40(-2.54%) |
Mar 08, 2006 | 15.43 | 15.87 | 15.35 | 15.67 | 41,701 | +0.20(+1.29%) |
Mar 07, 2006 | 15.80 | 15.80 | 15.33 | 15.47 | 63,641 | -0.36(-2.27%) |
Mar 06, 2006 | 16.08 | 16.08 | 15.44 | 15.83 | 52,594 | -0.21(-1.32%) |
Mar 03, 2006 | 15.87 | 16.34 | 15.87 | 16.04 | 40,768 | +0.07(+0.44%) |
Mar 02, 2006 | 16.25 | 16.33 | 15.94 | 15.97 | 79,202 | -0.29(-1.78%) |