Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.53 | 14.54 | 14.50 | 14.52 | 268,785 | +0.02(+0.15%) |
May 30, 2006 | 14.56 | 14.57 | 14.46 | 14.50 | 324,941 | -0.06(-0.42%) |
May 26, 2006 | 14.54 | 14.57 | 14.50 | 14.56 | 158,109 | +0.02(+0.11%) |
May 25, 2006 | 14.61 | 14.65 | 14.46 | 14.54 | 242,615 | -0.01(-0.04%) |
May 24, 2006 | 14.72 | 14.75 | 14.36 | 14.55 | 367,648 | -0.17(-1.12%) |
May 23, 2006 | 15.13 | 15.35 | 14.70 | 14.71 | 466,330 | -0.36(-2.37%) |
May 22, 2006 | 14.72 | 15.07 | 14.69 | 15.07 | 240,798 | +0.21(+1.44%) |
May 19, 2006 | 14.90 | 15.05 | 14.83 | 14.86 | 213,719 | -0.03(-0.19%) |
May 18, 2006 | 15.10 | 15.10 | 14.88 | 14.88 | 123,942 | -0.14(-0.95%) |
May 17, 2006 | 14.88 | 15.24 | 14.88 | 15.03 | 106,678 | -0.05(-0.33%) |
May 16, 2006 | 15.35 | 15.35 | 15.01 | 15.08 | 193,910 | -0.03(-0.18%) |
May 15, 2006 | 15.13 | 15.15 | 14.86 | 15.10 | 306,404 | +0.08(+0.55%) |
May 12, 2006 | 15.21 | 15.24 | 14.94 | 15.02 | 105,951 | -0.05(-0.36%) |
May 11, 2006 | 15.13 | 15.17 | 15.00 | 15.08 | 132,666 | -0.02(-0.15%) |
May 10, 2006 | 15.26 | 15.30 | 15.09 | 15.10 | 104,315 | -0.11(-0.72%) |
May 09, 2006 | 15.27 | 15.35 | 15.14 | 15.21 | 99,772 | -0.03(-0.22%) |
May 08, 2006 | 15.13 | 15.40 | 15.13 | 15.24 | 133,756 | +0.05(+0.33%) |
May 05, 2006 | 15.30 | 15.32 | 15.15 | 15.19 | 101,044 | -0.05(-0.36%) |
May 04, 2006 | 15.16 | 15.30 | 15.14 | 15.25 | 90,322 | +0.11(+0.73%) |
May 03, 2006 | 15.16 | 15.21 | 15.13 | 15.14 | 111,948 | -0.03(-0.18%) |
May 02, 2006 | 15.32 | 15.41 | 15.16 | 15.16 | 163,379 | -0.13(-0.86%) |
May 01, 2006 | 15.35 | 15.41 | 15.22 | 15.30 | 107,223 | -0.19(-1.24%) |
Apr 28, 2006 | 15.21 | 15.49 | 15.17 | 15.49 | 106,678 | +0.17(+1.11%) |
Apr 27, 2006 | 15.19 | 15.32 | 15.15 | 15.32 | 100,499 | +0.14(+0.94%) |
Apr 26, 2006 | 15.21 | 15.35 | 15.15 | 15.18 | 104,315 | +0.02(+0.11%) |
Apr 25, 2006 | 15.21 | 15.32 | 15.16 | 15.16 | 128,849 | -0.14(-0.93%) |
Apr 24, 2006 | 15.27 | 15.34 | 15.17 | 15.30 | 105,951 | +0.01(+0.07%) |
Apr 21, 2006 | 15.32 | 15.40 | 15.28 | 15.29 | 90,685 | -0.03(-0.18%) |
Apr 20, 2006 | 15.32 | 15.36 | 15.25 | 15.32 | 79,963 | -0.01(-0.04%) |
Apr 19, 2006 | 15.30 | 15.42 | 15.27 | 15.32 | 124,124 | -0.05(-0.36%) |
Apr 18, 2006 | 15.43 | 15.48 | 15.30 | 15.38 | 121,216 | -0.08(-0.50%) |
Apr 17, 2006 | 15.49 | 15.51 | 15.41 | 15.46 | 109,222 | -0.08(-0.50%) |
Apr 13, 2006 | 15.60 | 15.68 | 15.41 | 15.53 | 85,051 | -0.07(-0.42%) |
Apr 12, 2006 | 15.50 | 15.69 | 15.50 | 15.60 | 102,861 | +0.14(+0.89%) |
Apr 11, 2006 | 15.54 | 15.65 | 15.40 | 15.46 | 129,576 | -0.08(-0.53%) |
Apr 10, 2006 | 15.48 | 15.54 | 15.41 | 15.54 | 105,587 | +0.05(+0.32%) |
Apr 07, 2006 | 15.46 | 15.61 | 15.46 | 15.50 | 84,143 | +0.06(+0.39%) |
Apr 06, 2006 | 15.49 | 15.61 | 15.42 | 15.43 | 176,282 | -0.03(-0.21%) |
Apr 05, 2006 | 15.65 | 15.65 | 15.42 | 15.47 | 220,989 | -0.16(-1.02%) |
Apr 04, 2006 | 15.68 | 15.74 | 15.57 | 15.63 | 181,189 | -0.05(-0.35%) |
Apr 03, 2006 | 15.97 | 16.05 | 15.56 | 15.68 | 272,783 | -0.41(-2.56%) |
Mar 31, 2006 | 16.23 | 16.23 | 16.07 | 16.09 | 148,477 | +0.12(+0.76%) |
Mar 30, 2006 | 15.96 | 16.15 | 15.83 | 15.97 | 98,500 | +0.01(+0.03%) |
Mar 29, 2006 | 15.87 | 15.98 | 15.70 | 15.97 | 116,855 | +0.17(+1.08%) |
Mar 28, 2006 | 15.74 | 15.84 | 15.68 | 15.80 | 155,383 | +0.03(+0.17%) |
Mar 27, 2006 | 15.90 | 15.90 | 15.77 | 15.77 | 103,770 | -0.01(-0.03%) |
Mar 24, 2006 | 15.96 | 15.96 | 15.71 | 15.78 | 190,276 | -0.19(-1.17%) |
Mar 23, 2006 | 16.09 | 16.13 | 15.85 | 15.96 | 167,014 | -0.05(-0.31%) |
Mar 22, 2006 | 15.96 | 16.09 | 15.87 | 16.01 | 107,768 | +0.17(+1.08%) |
Mar 21, 2006 | 15.90 | 15.96 | 15.79 | 15.84 | 103,406 | -0.06(-0.38%) |
Mar 20, 2006 | 15.76 | 15.94 | 15.74 | 15.90 | 100,862 | +0.07(+0.42%) |
Mar 17, 2006 | 15.85 | 15.92 | 15.78 | 15.84 | 175,010 | -0.04(-0.24%) |
Mar 16, 2006 | 15.98 | 15.98 | 15.80 | 15.87 | 203,906 | -0.16(-1.00%) |
Mar 15, 2006 | 16.06 | 16.06 | 15.96 | 16.03 | 107,768 | -0.01(-0.03%) |
Mar 14, 2006 | 15.98 | 16.06 | 15.91 | 16.04 | 135,210 | +0.10(+0.62%) |
Mar 13, 2006 | 16.05 | 16.09 | 15.87 | 15.94 | 121,035 | -0.06(-0.34%) |
Mar 10, 2006 | 15.97 | 16.01 | 15.85 | 16.00 | 99,953 | +0.06(+0.38%) |
Mar 09, 2006 | 16.06 | 16.12 | 15.85 | 15.94 | 93,775 | -0.20(-1.26%) |
Mar 08, 2006 | 15.94 | 16.23 | 15.92 | 16.14 | 127,577 | +0.19(+1.21%) |
Mar 07, 2006 | 16.09 | 16.12 | 15.93 | 15.95 | 139,208 | -0.28(-1.70%) |
Mar 06, 2006 | 16.27 | 16.30 | 16.17 | 16.22 | 102,316 | -0.10(-0.61%) |
Mar 03, 2006 | 16.26 | 16.35 | 16.04 | 16.32 | 96,137 | +0.00(+0.00%) |
Mar 02, 2006 | 16.07 | 16.37 | 16.02 | 16.32 | 126,305 | +0.14(+0.88%) |