Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.08 | 15.28 | 14.91 | 14.94 | 84,678 | -0.14(-0.93%) |
May 30, 2006 | 15.35 | 15.40 | 15.00 | 15.08 | 170,182 | -0.23(-1.49%) |
May 26, 2006 | 15.25 | 15.34 | 15.20 | 15.31 | 74,558 | +0.01(+0.09%) |
May 25, 2006 | 15.27 | 15.30 | 15.18 | 15.29 | 63,405 | +0.07(+0.45%) |
May 24, 2006 | 15.30 | 15.32 | 15.04 | 15.22 | 55,350 | -0.07(-0.47%) |
May 23, 2006 | 15.23 | 15.45 | 15.23 | 15.30 | 123,713 | +0.05(+0.32%) |
May 22, 2006 | 15.51 | 15.59 | 15.15 | 15.25 | 86,537 | -0.27(-1.72%) |
May 19, 2006 | 15.74 | 15.89 | 15.44 | 15.51 | 122,473 | -0.23(-1.45%) |
May 18, 2006 | 16.06 | 16.12 | 15.72 | 15.74 | 108,223 | -0.27(-1.69%) |
May 17, 2006 | 15.93 | 16.14 | 15.78 | 16.01 | 348,833 | -0.50(-3.02%) |
May 16, 2006 | 16.96 | 17.35 | 16.39 | 16.51 | 188,151 | -0.47(-2.77%) |
May 15, 2006 | 16.03 | 16.99 | 15.99 | 16.98 | 439,708 | +0.95(+5.95%) |
May 12, 2006 | 16.29 | 16.34 | 15.98 | 16.03 | 297,200 | -0.25(-1.52%) |
May 11, 2006 | 17.91 | 18.25 | 16.13 | 16.27 | 970,084 | +0.70(+4.48%) |
May 10, 2006 | 15.74 | 15.74 | 15.57 | 15.58 | 38,621 | -0.15(-0.92%) |
May 09, 2006 | 15.69 | 15.74 | 15.65 | 15.72 | 32,425 | -0.00(-0.03%) |
May 08, 2006 | 15.98 | 16.00 | 15.71 | 15.73 | 89,841 | -0.26(-1.61%) |
May 05, 2006 | 16.02 | 16.06 | 15.98 | 15.98 | 65,057 | +0.00(+0.03%) |
May 04, 2006 | 15.93 | 16.12 | 15.91 | 15.98 | 70,014 | +0.05(+0.30%) |
May 03, 2006 | 15.14 | 16.23 | 15.14 | 15.93 | 187,325 | +0.74(+4.88%) |
May 02, 2006 | 15.30 | 15.30 | 15.16 | 15.19 | 63,818 | -0.11(-0.73%) |
May 01, 2006 | 15.25 | 15.30 | 15.13 | 15.30 | 58,242 | +0.08(+0.51%) |
Apr 28, 2006 | 15.18 | 15.37 | 15.11 | 15.22 | 108,429 | +0.09(+0.61%) |
Apr 27, 2006 | 15.28 | 15.35 | 15.06 | 15.13 | 98,103 | -0.17(-1.14%) |
Apr 26, 2006 | 15.07 | 15.40 | 15.06 | 15.31 | 72,492 | +0.23(+1.54%) |
Apr 25, 2006 | 15.15 | 15.15 | 14.87 | 15.07 | 120,408 | -0.05(-0.35%) |
Apr 24, 2006 | 15.11 | 15.15 | 14.97 | 15.13 | 58,035 | -0.02(-0.13%) |
Apr 21, 2006 | 15.20 | 15.23 | 15.02 | 15.15 | 43,991 | +0.03(+0.19%) |
Apr 20, 2006 | 15.11 | 15.23 | 15.00 | 15.12 | 74,764 | -0.01(-0.10%) |
Apr 19, 2006 | 14.84 | 15.15 | 14.84 | 15.13 | 85,504 | +0.24(+1.63%) |
Apr 18, 2006 | 14.48 | 14.89 | 14.48 | 14.89 | 94,178 | +0.38(+2.64%) |
Apr 17, 2006 | 14.60 | 14.60 | 14.46 | 14.51 | 39,241 | -0.01(-0.07%) |
Apr 13, 2006 | 14.52 | 14.63 | 14.48 | 14.52 | 23,338 | -0.00(-0.03%) |
Apr 12, 2006 | 14.50 | 14.61 | 14.45 | 14.52 | 32,425 | +0.05(+0.37%) |
Apr 11, 2006 | 14.53 | 14.55 | 14.31 | 14.47 | 73,938 | -0.03(-0.23%) |
Apr 10, 2006 | 14.86 | 14.86 | 14.43 | 14.50 | 87,776 | -0.38(-2.57%) |
Apr 07, 2006 | 15.06 | 15.12 | 14.77 | 14.88 | 45,437 | -0.13(-0.84%) |
Apr 06, 2006 | 15.04 | 15.12 | 14.95 | 15.01 | 57,416 | -0.02(-0.16%) |
Apr 05, 2006 | 15.05 | 15.20 | 14.93 | 15.03 | 77,243 | -0.06(-0.42%) |
Apr 04, 2006 | 15.21 | 15.31 | 15.10 | 15.10 | 73,938 | -0.15(-1.02%) |
Apr 03, 2006 | 15.54 | 15.61 | 15.15 | 15.25 | 84,678 | -0.29(-1.87%) |
Mar 31, 2006 | 15.41 | 15.54 | 15.36 | 15.54 | 43,784 | +0.13(+0.82%) |
Mar 30, 2006 | 15.54 | 15.54 | 15.31 | 15.42 | 72,286 | -0.12(-0.78%) |
Mar 29, 2006 | 15.09 | 15.54 | 15.07 | 15.54 | 85,091 | +0.16(+1.04%) |
Mar 28, 2006 | 15.40 | 15.43 | 15.14 | 15.38 | 74,145 | +0.05(+0.35%) |
Mar 27, 2006 | 15.40 | 15.40 | 15.15 | 15.32 | 42,132 | -0.08(-0.53%) |
Mar 24, 2006 | 15.40 | 15.44 | 15.30 | 15.41 | 42,339 | +0.06(+0.38%) |
Mar 23, 2006 | 15.25 | 15.35 | 15.20 | 15.35 | 33,664 | +0.07(+0.48%) |
Mar 22, 2006 | 15.18 | 15.45 | 15.13 | 15.28 | 94,178 | +0.17(+1.12%) |
Mar 21, 2006 | 15.09 | 15.45 | 15.09 | 15.11 | 103,885 | -0.00(-0.03%) |
Mar 20, 2006 | 15.28 | 15.32 | 15.08 | 15.11 | 30,566 | -0.17(-1.14%) |
Mar 17, 2006 | 15.25 | 15.30 | 15.13 | 15.29 | 120,202 | +0.06(+0.38%) |
Mar 16, 2006 | 15.22 | 15.26 | 15.15 | 15.23 | 25,196 | +0.05(+0.35%) |
Mar 15, 2006 | 15.01 | 15.17 | 14.97 | 15.17 | 30,153 | +0.17(+1.16%) |
Mar 14, 2006 | 14.94 | 15.01 | 14.88 | 15.00 | 39,034 | +0.16(+1.08%) |
Mar 13, 2006 | 14.86 | 15.00 | 14.77 | 14.84 | 51,013 | -0.01(-0.10%) |
Mar 10, 2006 | 14.55 | 14.85 | 14.54 | 14.85 | 54,731 | +0.30(+2.10%) |
Mar 09, 2006 | 14.72 | 14.79 | 14.54 | 14.55 | 45,024 | -0.08(-0.53%) |
Mar 08, 2006 | 14.61 | 14.64 | 14.55 | 14.63 | 42,339 | +0.01(+0.10%) |
Mar 07, 2006 | 14.81 | 14.84 | 14.53 | 14.61 | 68,155 | -0.19(-1.31%) |
Mar 06, 2006 | 14.91 | 14.91 | 14.76 | 14.81 | 90,461 | -0.12(-0.78%) |
Mar 03, 2006 | 15.08 | 15.15 | 14.92 | 14.92 | 65,883 | -0.20(-1.34%) |
Mar 02, 2006 | 15.20 | 15.28 | 15.02 | 15.13 | 72,079 | -0.03(-0.19%) |