Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.87 | 15.06 | 14.87 | 15.06 | 31,740 | +0.22(+1.50%) |
May 30, 2006 | 14.92 | 14.95 | 14.83 | 14.83 | 40,455 | -0.12(-0.81%) |
May 26, 2006 | 14.94 | 14.96 | 14.87 | 14.95 | 67,785 | +0.07(+0.44%) |
May 25, 2006 | 15.04 | 15.04 | 14.70 | 14.89 | 93,823 | -0.03(-0.19%) |
May 24, 2006 | 15.10 | 15.10 | 14.55 | 14.92 | 75,962 | -0.23(-1.53%) |
May 23, 2006 | 15.02 | 15.20 | 15.02 | 15.15 | 34,430 | +0.19(+1.24%) |
May 22, 2006 | 15.04 | 15.04 | 14.76 | 14.96 | 42,930 | -0.17(-1.11%) |
May 19, 2006 | 15.10 | 15.14 | 14.92 | 15.13 | 34,753 | +0.01(+0.06%) |
May 18, 2006 | 15.34 | 15.37 | 15.12 | 15.12 | 50,677 | -0.02(-0.12%) |
May 17, 2006 | 15.21 | 15.28 | 15.12 | 15.14 | 65,740 | -0.22(-1.45%) |
May 16, 2006 | 15.44 | 15.44 | 15.25 | 15.36 | 43,038 | -0.07(-0.42%) |
May 15, 2006 | 15.59 | 15.61 | 15.34 | 15.43 | 60,038 | -0.39(-2.47%) |
May 12, 2006 | 16.03 | 16.03 | 15.73 | 15.82 | 65,633 | -0.25(-1.56%) |
May 11, 2006 | 16.27 | 16.42 | 16.07 | 16.07 | 98,557 | -0.36(-2.21%) |
May 10, 2006 | 16.49 | 16.56 | 16.42 | 16.43 | 67,462 | -0.03(-0.17%) |
May 09, 2006 | 16.43 | 16.54 | 16.41 | 16.46 | 45,512 | -0.07(-0.45%) |
May 08, 2006 | 16.25 | 16.59 | 16.25 | 16.53 | 108,778 | +0.36(+2.24%) |
May 05, 2006 | 15.99 | 16.21 | 15.99 | 16.17 | 65,848 | +0.20(+1.22%) |
May 04, 2006 | 15.88 | 15.98 | 15.88 | 15.98 | 36,690 | +0.14(+0.88%) |
May 03, 2006 | 15.93 | 15.93 | 15.83 | 15.84 | 30,234 | -0.09(-0.58%) |
May 02, 2006 | 15.90 | 15.93 | 15.84 | 15.93 | 57,025 | +0.05(+0.29%) |
May 01, 2006 | 15.82 | 15.88 | 15.81 | 15.88 | 25,607 | +0.04(+0.23%) |
Apr 28, 2006 | 15.84 | 15.88 | 15.74 | 15.85 | 42,607 | -0.02(-0.12%) |
Apr 27, 2006 | 15.79 | 15.93 | 15.53 | 15.87 | 66,386 | +0.07(+0.41%) |
Apr 26, 2006 | 15.81 | 15.99 | 15.80 | 15.80 | 50,785 | -0.03(-0.18%) |
Apr 25, 2006 | 15.99 | 15.99 | 15.73 | 15.83 | 27,867 | -0.10(-0.64%) |
Apr 24, 2006 | 16.03 | 16.03 | 15.88 | 15.93 | 35,829 | -0.07(-0.41%) |
Apr 21, 2006 | 15.99 | 16.26 | 15.98 | 16.00 | 41,101 | +0.02(+0.12%) |
Apr 20, 2006 | 15.89 | 15.98 | 15.81 | 15.98 | 36,797 | +0.18(+1.12%) |
Apr 19, 2006 | 15.76 | 15.89 | 15.75 | 15.80 | 64,772 | -0.05(-0.29%) |
Apr 18, 2006 | 15.63 | 15.86 | 15.61 | 15.85 | 62,297 | +0.21(+1.37%) |
Apr 17, 2006 | 15.66 | 15.66 | 15.50 | 15.63 | 27,221 | +0.03(+0.18%) |
Apr 13, 2006 | 15.48 | 15.60 | 15.45 | 15.60 | 32,063 | +0.12(+0.79%) |
Apr 12, 2006 | 15.56 | 15.65 | 15.46 | 15.48 | 18,829 | -0.09(-0.61%) |
Apr 11, 2006 | 15.74 | 15.74 | 15.50 | 15.58 | 23,348 | -0.13(-0.83%) |
Apr 10, 2006 | 15.68 | 15.76 | 15.67 | 15.71 | 40,348 | -0.04(-0.24%) |
Apr 07, 2006 | 15.85 | 15.93 | 15.74 | 15.74 | 42,930 | -0.06(-0.35%) |
Apr 06, 2006 | 15.80 | 15.86 | 15.74 | 15.80 | 33,462 | -0.00(-0.02%) |
Apr 05, 2006 | 15.65 | 15.82 | 15.65 | 15.80 | 36,905 | +0.12(+0.73%) |
Apr 04, 2006 | 15.60 | 15.73 | 15.59 | 15.69 | 39,810 | +0.07(+0.42%) |
Apr 03, 2006 | 15.62 | 15.69 | 15.57 | 15.62 | 53,474 | +0.07(+0.42%) |
Mar 31, 2006 | 15.66 | 15.66 | 15.51 | 15.56 | 25,607 | -0.01(-0.06%) |
Mar 30, 2006 | 15.57 | 15.62 | 15.47 | 15.57 | 52,721 | -0.03(-0.18%) |
Mar 29, 2006 | 15.49 | 15.60 | 15.45 | 15.60 | 9,791 | +0.15(+0.96%) |
Mar 28, 2006 | 15.46 | 15.63 | 15.45 | 15.45 | 39,917 | -0.08(-0.54%) |
Mar 27, 2006 | 15.47 | 15.54 | 15.34 | 15.53 | 21,734 | +0.08(+0.54%) |
Mar 24, 2006 | 15.40 | 15.52 | 15.34 | 15.45 | 35,936 | +0.06(+0.36%) |
Mar 23, 2006 | 15.34 | 15.41 | 15.31 | 15.39 | 17,968 | -0.01(-0.06%) |
Mar 22, 2006 | 15.32 | 15.44 | 15.30 | 15.40 | 28,405 | +0.06(+0.36%) |
Mar 21, 2006 | 15.37 | 15.47 | 15.29 | 15.34 | 29,158 | +0.01(+0.06%) |
Mar 20, 2006 | 15.55 | 15.55 | 15.29 | 15.34 | 47,772 | +0.02(+0.12%) |
Mar 17, 2006 | 15.25 | 15.34 | 15.24 | 15.32 | 58,101 | +0.06(+0.36%) |
Mar 16, 2006 | 15.22 | 15.33 | 15.22 | 15.26 | 41,424 | +0.05(+0.31%) |
Mar 15, 2006 | 15.14 | 15.21 | 15.07 | 15.21 | 49,386 | +0.07(+0.49%) |
Mar 14, 2006 | 14.98 | 15.14 | 14.92 | 15.14 | 28,620 | +0.10(+0.68%) |
Mar 13, 2006 | 15.04 | 15.09 | 14.98 | 15.04 | 39,057 | -0.04(-0.25%) |
Mar 10, 2006 | 14.99 | 15.09 | 14.98 | 15.07 | 26,683 | +0.03(+0.19%) |
Mar 09, 2006 | 14.97 | 15.21 | 14.97 | 15.05 | 44,114 | +0.02(+0.12%) |
Mar 08, 2006 | 15.08 | 15.09 | 14.97 | 15.03 | 23,455 | -0.17(-1.10%) |
Mar 07, 2006 | 15.35 | 15.37 | 15.19 | 15.20 | 53,905 | -0.25(-1.62%) |
Mar 06, 2006 | 15.56 | 15.57 | 15.41 | 15.45 | 40,778 | -0.06(-0.36%) |
Mar 03, 2006 | 15.49 | 15.50 | 15.39 | 15.50 | 46,050 | +0.03(+0.18%) |
Mar 02, 2006 | 15.39 | 15.50 | 15.31 | 15.47 | 37,658 | +0.12(+0.79%) |