Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.57 | 15.66 | 15.37 | 15.39 | 413,289 | -0.10(-0.62%) |
May 30, 2006 | 15.65 | 15.75 | 15.44 | 15.48 | 645,340 | -0.21(-1.36%) |
May 26, 2006 | 15.42 | 15.71 | 15.42 | 15.70 | 743,079 | +0.21(+1.38%) |
May 25, 2006 | 15.36 | 15.52 | 15.29 | 15.48 | 417,496 | +0.10(+0.66%) |
May 24, 2006 | 15.27 | 15.39 | 15.23 | 15.38 | 915,256 | +0.02(+0.14%) |
May 23, 2006 | 15.38 | 15.46 | 15.23 | 15.36 | 1,109,441 | -0.23(-1.51%) |
May 22, 2006 | 15.46 | 15.63 | 15.37 | 15.59 | 405,845 | +0.03(+0.20%) |
May 19, 2006 | 15.38 | 15.57 | 15.37 | 15.56 | 710,715 | +0.00(+0.00%) |
May 18, 2006 | 15.61 | 15.64 | 15.45 | 15.56 | 366,037 | -0.18(-1.14%) |
May 17, 2006 | 15.86 | 15.93 | 15.67 | 15.74 | 439,180 | -0.25(-1.55%) |
May 16, 2006 | 15.98 | 16.01 | 15.84 | 15.99 | 283,509 | +0.32(+2.01%) |
May 15, 2006 | 15.59 | 15.70 | 15.56 | 15.67 | 270,240 | -0.17(-1.05%) |
May 12, 2006 | 15.82 | 15.92 | 15.75 | 15.84 | 301,957 | -0.01(-0.06%) |
May 11, 2006 | 15.91 | 15.91 | 15.80 | 15.85 | 226,872 | -0.19(-1.16%) |
May 10, 2006 | 15.98 | 16.07 | 15.87 | 16.04 | 240,788 | -0.09(-0.57%) |
May 09, 2006 | 15.99 | 16.17 | 15.99 | 16.13 | 189,977 | +0.09(+0.58%) |
May 08, 2006 | 16.06 | 16.11 | 15.97 | 16.04 | 148,551 | -0.11(-0.67%) |
May 05, 2006 | 16.02 | 16.16 | 16.02 | 16.14 | 225,577 | +0.14(+0.89%) |
May 04, 2006 | 15.86 | 16.04 | 15.86 | 16.00 | 156,318 | +0.28(+1.79%) |
May 03, 2006 | 15.67 | 15.72 | 15.58 | 15.72 | 294,836 | -0.25(-1.59%) |
May 02, 2006 | 15.77 | 16.01 | 15.76 | 15.97 | 222,017 | +0.15(+0.98%) |
May 01, 2006 | 15.96 | 15.99 | 15.81 | 15.82 | 158,907 | +0.03(+0.20%) |
Apr 28, 2006 | 15.42 | 15.85 | 15.39 | 15.79 | 282,862 | +0.05(+0.33%) |
Apr 27, 2006 | 15.54 | 15.82 | 15.50 | 15.74 | 236,581 | +0.06(+0.35%) |
Apr 26, 2006 | 15.66 | 15.75 | 15.65 | 15.68 | 191,595 | -0.05(-0.29%) |
Apr 25, 2006 | 15.77 | 15.80 | 15.61 | 15.73 | 269,916 | -0.21(-1.34%) |
Apr 24, 2006 | 15.80 | 15.94 | 15.80 | 15.94 | 272,182 | +0.21(+1.32%) |
Apr 21, 2006 | 15.67 | 15.82 | 15.64 | 15.73 | 289,335 | +0.21(+1.37%) |
Apr 20, 2006 | 15.47 | 15.52 | 15.45 | 15.52 | 133,016 | -0.00(-0.02%) |
Apr 19, 2006 | 15.47 | 15.56 | 15.45 | 15.52 | 202,275 | +0.23(+1.52%) |
Apr 18, 2006 | 15.21 | 15.29 | 15.11 | 15.29 | 130,103 | +0.16(+1.04%) |
Apr 17, 2006 | 15.21 | 15.23 | 15.08 | 15.13 | 93,855 | +0.16(+1.07%) |
Apr 13, 2006 | 15.02 | 15.06 | 14.92 | 14.97 | 100,975 | -0.04(-0.29%) |
Apr 12, 2006 | 14.95 | 15.06 | 14.95 | 15.02 | 93,855 | +0.20(+1.33%) |
Apr 11, 2006 | 14.86 | 14.88 | 14.79 | 14.82 | 72,495 | -0.06(-0.37%) |
Apr 10, 2006 | 14.86 | 14.91 | 14.77 | 14.87 | 141,431 | -0.12(-0.78%) |
Apr 07, 2006 | 15.06 | 15.06 | 14.94 | 14.99 | 210,366 | -0.22(-1.42%) |
Apr 06, 2006 | 15.17 | 15.23 | 15.16 | 15.21 | 94,503 | +0.17(+1.15%) |
Apr 05, 2006 | 15.02 | 15.06 | 14.95 | 15.04 | 308,106 | -0.21(-1.40%) |
Apr 04, 2006 | 15.08 | 15.26 | 15.01 | 15.25 | 271,858 | +0.32(+2.17%) |
Apr 03, 2006 | 14.75 | 14.97 | 14.73 | 14.92 | 177,031 | -0.09(-0.62%) |
Mar 31, 2006 | 15.06 | 15.09 | 15.00 | 15.02 | 207,777 | -0.23(-1.50%) |
Mar 30, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 154,053 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.99 | 15.05 | 140,783 | +0.02(+0.14%) |
Mar 28, 2006 | 15.16 | 15.17 | 15.03 | 15.03 | 177,678 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.24 | 15.28 | 144,343 | -0.10(-0.62%) |
Mar 24, 2006 | 15.34 | 15.37 | 15.29 | 15.37 | 211,661 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.37 | 259,236 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.52 | 544,364 | -0.04(-0.24%) |
Mar 21, 2006 | 15.67 | 15.67 | 15.55 | 15.55 | 164,409 | -0.35(-2.18%) |
Mar 20, 2006 | 15.74 | 15.95 | 15.68 | 15.90 | 221,370 | +0.03(+0.21%) |
Mar 17, 2006 | 15.76 | 15.93 | 15.71 | 15.87 | 338,852 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.92 | 15.84 | 15.90 | 100,975 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.47 | 15.57 | 168,616 | +0.08(+0.54%) |
Mar 14, 2006 | 15.31 | 15.52 | 15.29 | 15.49 | 172,500 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.47 | 15.35 | 15.47 | 158,907 | +0.06(+0.36%) |
Mar 10, 2006 | 15.29 | 15.46 | 15.28 | 15.41 | 300,338 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.54 | 15.45 | 15.48 | 352,445 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.22 | 15.38 | 284,480 | -0.23(-1.47%) |
Mar 07, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 410,700 | +0.01(+0.06%) |
Mar 06, 2006 | 15.63 | 15.67 | 15.53 | 15.60 | 218,457 | +0.21(+1.34%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.21 | 15.39 | 365,714 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,197 | +0.04(+0.24%) |