Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.19 | 16.37 | 16.14 | 16.29 | 71,442 | +0.15(+0.93%) |
May 30, 2006 | 16.29 | 16.43 | 15.74 | 16.14 | 305,638 | -0.05(-0.30%) |
May 26, 2006 | 16.08 | 16.32 | 16.02 | 16.19 | 75,825 | +0.08(+0.51%) |
May 25, 2006 | 15.91 | 16.24 | 15.87 | 16.11 | 408,199 | +0.36(+2.30%) |
May 24, 2006 | 15.79 | 16.29 | 15.57 | 15.74 | 602,948 | -0.01(-0.09%) |
May 23, 2006 | 15.61 | 16.45 | 15.61 | 15.76 | 447,499 | +0.39(+2.54%) |
May 22, 2006 | 15.85 | 15.88 | 15.31 | 15.37 | 595,351 | -0.32(-2.05%) |
May 19, 2006 | 15.74 | 15.98 | 15.56 | 15.69 | 160,708 | +0.03(+0.17%) |
May 18, 2006 | 15.23 | 15.98 | 15.23 | 15.66 | 1,067,395 | +0.84(+5.63%) |
May 17, 2006 | 15.52 | 16.09 | 14.65 | 14.83 | 735,898 | +0.21(+1.45%) |
May 16, 2006 | 14.48 | 14.62 | 14.34 | 14.61 | 100,807 | +0.14(+0.95%) |
May 15, 2006 | 14.61 | 14.75 | 14.48 | 14.48 | 59,316 | -0.14(-0.94%) |
May 12, 2006 | 14.75 | 14.81 | 14.51 | 14.61 | 88,974 | -0.01(-0.05%) |
May 11, 2006 | 15.20 | 15.25 | 14.43 | 14.62 | 82,253 | -0.51(-3.39%) |
May 10, 2006 | 15.09 | 15.16 | 15.09 | 15.13 | 25,128 | -0.03(-0.18%) |
May 09, 2006 | 15.20 | 15.37 | 15.13 | 15.16 | 111,327 | -0.09(-0.58%) |
May 08, 2006 | 15.20 | 15.33 | 15.17 | 15.25 | 74,510 | +0.05(+0.36%) |
May 05, 2006 | 15.26 | 15.28 | 15.16 | 15.20 | 76,847 | -0.03(-0.22%) |
May 04, 2006 | 15.30 | 15.32 | 15.17 | 15.23 | 77,724 | -0.03(-0.22%) |
May 03, 2006 | 15.24 | 15.28 | 15.07 | 15.26 | 238,432 | +0.00(+0.00%) |
May 02, 2006 | 15.16 | 15.33 | 15.09 | 15.26 | 203,515 | -0.02(-0.13%) |
May 01, 2006 | 15.16 | 15.37 | 15.16 | 15.28 | 301,693 | -0.01(-0.09%) |
Apr 28, 2006 | 15.48 | 15.50 | 15.26 | 15.30 | 58,731 | +0.00(+0.00%) |
Apr 27, 2006 | 15.64 | 15.64 | 15.30 | 15.30 | 31,118 | -0.29(-1.89%) |
Apr 26, 2006 | 15.37 | 15.81 | 15.33 | 15.59 | 315,718 | +0.34(+2.24%) |
Apr 25, 2006 | 15.26 | 15.39 | 15.19 | 15.25 | 275,541 | +0.05(+0.36%) |
Apr 24, 2006 | 15.20 | 15.30 | 15.10 | 15.20 | 52,449 | +0.03(+0.18%) |
Apr 21, 2006 | 15.02 | 15.26 | 15.02 | 15.17 | 150,189 | +0.11(+0.73%) |
Apr 20, 2006 | 15.20 | 15.25 | 15.02 | 15.06 | 152,380 | -0.19(-1.26%) |
Apr 19, 2006 | 15.15 | 15.33 | 15.15 | 15.25 | 74,948 | +0.11(+0.72%) |
Apr 18, 2006 | 15.11 | 15.28 | 14.99 | 15.14 | 99,200 | +0.01(+0.09%) |
Apr 17, 2006 | 14.99 | 15.13 | 14.78 | 15.13 | 104,606 | +0.17(+1.14%) |
Apr 13, 2006 | 14.51 | 15.13 | 14.52 | 14.96 | 154,426 | +0.44(+3.07%) |
Apr 12, 2006 | 15.43 | 15.47 | 14.51 | 14.51 | 446,769 | -0.77(-5.06%) |
Apr 11, 2006 | 15.37 | 15.37 | 15.13 | 15.28 | 118,632 | -0.01(-0.09%) |
Apr 10, 2006 | 15.43 | 15.47 | 15.16 | 15.30 | 130,758 | -0.21(-1.32%) |
Apr 07, 2006 | 15.57 | 15.67 | 15.35 | 15.50 | 106,505 | -0.10(-0.66%) |
Apr 06, 2006 | 15.67 | 15.68 | 15.44 | 15.61 | 141,569 | -0.01(-0.04%) |
Apr 05, 2006 | 15.74 | 15.74 | 15.57 | 15.61 | 49,527 | -0.13(-0.83%) |
Apr 04, 2006 | 15.78 | 15.91 | 15.72 | 15.74 | 158,224 | -0.09(-0.56%) |
Apr 03, 2006 | 15.69 | 15.98 | 15.61 | 15.83 | 181,454 | +0.19(+1.23%) |
Mar 31, 2006 | 15.37 | 15.82 | 15.37 | 15.64 | 181,892 | +0.27(+1.78%) |
Mar 30, 2006 | 16.01 | 16.01 | 14.91 | 15.37 | 921,297 | +0.64(+4.32%) |
Mar 29, 2006 | 14.54 | 14.89 | 14.54 | 14.73 | 165,675 | +0.29(+1.99%) |
Mar 28, 2006 | 14.96 | 14.96 | 13.90 | 14.44 | 512,659 | -0.48(-3.21%) |
Mar 27, 2006 | 15.13 | 15.20 | 14.76 | 14.92 | 311,774 | -0.24(-1.58%) |
Mar 24, 2006 | 15.30 | 15.33 | 15.14 | 15.16 | 56,540 | -0.10(-0.67%) |
Mar 23, 2006 | 15.47 | 15.50 | 15.24 | 15.26 | 236,387 | -0.21(-1.37%) |
Mar 22, 2006 | 15.85 | 15.88 | 15.47 | 15.48 | 128,274 | -0.40(-2.54%) |
Mar 21, 2006 | 15.57 | 16.28 | 15.57 | 15.88 | 269,990 | +0.39(+2.52%) |
Mar 20, 2006 | 15.06 | 15.54 | 15.02 | 15.49 | 237,702 | +0.43(+2.86%) |
Mar 17, 2006 | 14.96 | 15.08 | 14.96 | 15.06 | 127,982 | +0.14(+0.92%) |
Mar 16, 2006 | 14.86 | 15.11 | 14.75 | 14.92 | 73,633 | +0.00(+0.00%) |
Mar 15, 2006 | 15.11 | 15.11 | 14.89 | 14.92 | 96,425 | -0.24(-1.58%) |
Mar 14, 2006 | 15.11 | 15.22 | 15.06 | 15.16 | 164,068 | +0.00(+0.00%) |
Mar 13, 2006 | 15.12 | 15.24 | 15.03 | 15.16 | 272,181 | +0.00(+0.00%) |
Mar 10, 2006 | 14.92 | 15.22 | 14.92 | 15.16 | 401,917 | +0.32(+2.17%) |
Mar 09, 2006 | 15.16 | 15.16 | 14.84 | 14.84 | 470,875 | -0.36(-2.34%) |
Mar 08, 2006 | 15.30 | 15.35 | 15.09 | 15.20 | 268,382 | -0.07(-0.45%) |
Mar 07, 2006 | 15.30 | 15.37 | 15.07 | 15.26 | 192,850 | +0.03(+0.23%) |
Mar 06, 2006 | 15.20 | 15.31 | 15.20 | 15.23 | 236,825 | -0.03(-0.22%) |
Mar 03, 2006 | 15.25 | 15.26 | 15.16 | 15.26 | 280,947 | -0.03(-0.22%) |
Mar 02, 2006 | 15.74 | 15.76 | 15.30 | 15.30 | 263,853 | -0.44(-2.83%) |