Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.59 | 15.78 | 15.41 | 15.51 | 14,815 | -0.29(-1.83%) |
May 30, 2006 | 15.49 | 15.80 | 15.33 | 15.80 | 16,899 | +0.25(+1.63%) |
May 26, 2006 | 15.75 | 15.82 | 15.41 | 15.54 | 20,265 | -0.18(-1.11%) |
May 25, 2006 | 15.49 | 15.77 | 15.39 | 15.72 | 24,122 | +0.03(+0.17%) |
May 24, 2006 | 15.42 | 15.95 | 15.38 | 15.69 | 18,665 | +0.36(+2.34%) |
May 23, 2006 | 15.08 | 15.67 | 15.08 | 15.33 | 12,011 | +0.00(+0.00%) |
May 22, 2006 | 14.95 | 15.38 | 14.95 | 15.33 | 53,493 | +0.00(+0.00%) |
May 19, 2006 | 14.96 | 15.35 | 14.96 | 15.33 | 20,555 | +0.00(+0.00%) |
May 18, 2006 | 15.29 | 15.38 | 15.26 | 15.33 | 15,338 | +0.02(+0.11%) |
May 17, 2006 | 15.35 | 15.37 | 14.92 | 15.32 | 14,722 | -0.24(-1.52%) |
May 16, 2006 | 15.68 | 15.77 | 15.55 | 15.55 | 7,018 | -0.17(-1.06%) |
May 15, 2006 | 15.67 | 15.75 | 15.67 | 15.72 | 2,853 | -0.04(-0.28%) |
May 12, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
May 11, 2006 | 15.62 | 15.76 | 15.62 | 15.76 | 741 | -0.01(-0.06%) |
May 10, 2006 | 15.53 | 15.85 | 15.53 | 15.77 | 10,956 | +0.04(+0.22%) |
May 09, 2006 | 15.70 | 16.08 | 15.64 | 15.74 | 7,527 | -0.14(-0.88%) |
May 08, 2006 | 15.47 | 15.88 | 15.30 | 15.88 | 4,850 | +0.11(+0.67%) |
May 05, 2006 | 15.77 | 15.83 | 15.77 | 15.77 | 81,443 | +0.00(+0.00%) |
May 04, 2006 | 15.69 | 15.86 | 15.63 | 15.77 | 61,479 | +0.09(+0.56%) |
May 03, 2006 | 15.43 | 15.68 | 15.43 | 15.68 | 3,770 | -0.11(-0.67%) |
May 02, 2006 | 15.58 | 15.82 | 15.54 | 15.79 | 45,855 | +0.15(+0.95%) |
May 01, 2006 | 15.55 | 16.08 | 15.22 | 15.64 | 4,232 | +0.39(+2.59%) |
Apr 28, 2006 | 15.21 | 15.77 | 14.97 | 15.25 | 7,189 | +0.13(+0.87%) |
Apr 27, 2006 | 14.98 | 15.14 | 14.97 | 15.11 | 21,572 | +0.05(+0.35%) |
Apr 26, 2006 | 14.99 | 15.15 | 14.89 | 15.06 | 15,628 | -0.08(-0.52%) |
Apr 25, 2006 | 15.01 | 15.14 | 15.01 | 15.14 | 6,961 | +0.01(+0.06%) |
Apr 24, 2006 | 15.04 | 15.20 | 14.90 | 15.13 | 10,499 | +0.06(+0.41%) |
Apr 21, 2006 | 15.20 | 15.26 | 15.04 | 15.07 | 12,553 | -0.25(-1.66%) |
Apr 20, 2006 | 15.18 | 15.35 | 15.16 | 15.33 | 10,043 | +0.12(+0.81%) |
Apr 19, 2006 | 15.20 | 15.36 | 15.14 | 15.20 | 6,847 | -0.08(-0.52%) |
Apr 18, 2006 | 14.97 | 15.31 | 14.97 | 15.28 | 4,616 | +0.11(+0.75%) |
Apr 17, 2006 | 14.95 | 15.36 | 14.95 | 15.17 | 6,280 | -0.01(-0.06%) |
Apr 13, 2006 | 15.19 | 15.19 | 14.88 | 15.18 | 4,953 | -0.01(-0.06%) |
Apr 12, 2006 | 15.52 | 15.66 | 14.91 | 15.19 | 12,885 | -0.46(-2.97%) |
Apr 11, 2006 | 15.60 | 15.84 | 15.60 | 15.65 | 7,725 | -0.10(-0.61%) |
Apr 10, 2006 | 15.81 | 16.03 | 15.35 | 15.75 | 81,144 | +0.04(+0.22%) |
Apr 07, 2006 | 15.93 | 15.95 | 15.71 | 15.71 | 15,755 | -0.19(-1.21%) |
Apr 06, 2006 | 15.95 | 15.99 | 15.77 | 15.90 | 8,331 | +0.04(+0.28%) |
Apr 05, 2006 | 15.63 | 15.86 | 15.63 | 15.86 | 1,241 | +0.15(+0.95%) |
Apr 04, 2006 | 15.60 | 15.76 | 15.54 | 15.71 | 10,571 | +0.15(+0.96%) |
Apr 03, 2006 | 15.49 | 15.70 | 15.46 | 15.56 | 5,250 | -0.12(-0.78%) |
Mar 31, 2006 | 15.40 | 15.77 | 15.40 | 15.68 | 20,187 | +0.17(+1.07%) |
Mar 30, 2006 | 15.60 | 15.62 | 15.35 | 15.52 | 6,328 | -0.04(-0.23%) |
Mar 29, 2006 | 15.62 | 15.72 | 15.55 | 15.55 | 7,774 | +0.03(+0.17%) |
Mar 28, 2006 | 15.58 | 15.77 | 15.47 | 15.53 | 2,282 | -0.18(-1.12%) |
Mar 27, 2006 | 15.59 | 15.78 | 15.59 | 15.70 | 13,190 | +0.07(+0.45%) |
Mar 24, 2006 | 15.57 | 15.82 | 15.49 | 15.63 | 11,754 | -0.06(-0.39%) |
Mar 23, 2006 | 15.76 | 15.76 | 15.63 | 15.69 | 7,532 | +0.01(+0.06%) |
Mar 22, 2006 | 15.82 | 15.82 | 15.67 | 15.68 | 32,069 | +0.00(+0.00%) |
Mar 21, 2006 | 15.54 | 15.76 | 15.51 | 15.68 | 3,880 | +0.06(+0.39%) |
Mar 20, 2006 | 15.47 | 15.82 | 15.47 | 15.62 | 4,907 | +0.18(+1.19%) |
Mar 17, 2006 | 15.68 | 15.68 | 15.44 | 15.44 | 26,248 | -0.24(-1.51%) |
Mar 16, 2006 | 15.77 | 15.77 | 15.58 | 15.68 | 20,200 | +0.09(+0.56%) |
Mar 15, 2006 | 15.45 | 15.75 | 15.42 | 15.59 | 14,097 | +0.04(+0.23%) |
Mar 14, 2006 | 15.43 | 15.75 | 15.40 | 15.55 | 10,043 | -0.12(-0.78%) |
Mar 13, 2006 | 15.42 | 15.68 | 15.39 | 15.68 | 5,363 | +0.04(+0.22%) |
Mar 10, 2006 | 15.43 | 15.85 | 15.42 | 15.64 | 7,760 | +0.13(+0.85%) |
Mar 09, 2006 | 15.43 | 15.79 | 15.34 | 15.51 | 26,956 | +0.18(+1.14%) |
Mar 08, 2006 | 15.68 | 15.68 | 15.33 | 15.33 | 4,108 | -0.23(-1.46%) |
Mar 07, 2006 | 15.54 | 15.70 | 15.52 | 15.56 | 4,793 | -0.17(-1.06%) |
Mar 06, 2006 | 15.54 | 15.73 | 15.51 | 15.73 | 34,066 | +0.08(+0.50%) |
Mar 03, 2006 | 15.54 | 15.71 | 15.54 | 15.65 | 3,766 | -0.03(-0.17%) |
Mar 02, 2006 | 15.51 | 15.68 | 15.48 | 15.68 | 3,463 | +0.06(+0.39%) |