Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.78 | 15.82 | 15.78 | 15.82 | 15,732 | +0.14(+0.87%) |
May 30, 2006 | 15.75 | 15.83 | 15.47 | 15.68 | 18,857 | -0.01(-0.05%) |
May 26, 2006 | 15.64 | 15.74 | 15.64 | 15.69 | 9,459 | +0.16(+1.06%) |
May 25, 2006 | 15.76 | 15.80 | 15.51 | 15.53 | 12,967 | -0.16(-1.05%) |
May 24, 2006 | 15.73 | 15.73 | 15.62 | 15.69 | 558 | +0.12(+0.78%) |
May 23, 2006 | 15.70 | 15.82 | 15.54 | 15.57 | 6,588 | -0.21(-1.36%) |
May 22, 2006 | 15.68 | 15.82 | 15.47 | 15.78 | 26,214 | +0.10(+0.64%) |
May 19, 2006 | 15.54 | 15.68 | 15.54 | 15.68 | 8,941 | -0.06(-0.41%) |
May 18, 2006 | 15.57 | 15.75 | 15.57 | 15.75 | 3,561 | +0.11(+0.73%) |
May 17, 2006 | 15.60 | 15.68 | 15.54 | 15.63 | 1,810 | +0.04(+0.28%) |
May 16, 2006 | 15.61 | 15.67 | 15.46 | 15.59 | 5,512 | -0.05(-0.32%) |
May 15, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 139 | +0.18(+1.16%) |
May 12, 2006 | 15.05 | 15.60 | 15.05 | 15.46 | 10,340 | +0.37(+2.47%) |
May 11, 2006 | 15.50 | 15.59 | 14.98 | 15.09 | 75,722 | -0.44(-2.86%) |
May 10, 2006 | 15.88 | 15.88 | 15.53 | 15.53 | 6,216 | -0.18(-1.14%) |
May 09, 2006 | 15.78 | 15.85 | 15.70 | 15.71 | 3,583 | +0.09(+0.55%) |
May 08, 2006 | 15.78 | 15.78 | 15.63 | 15.63 | 2,444 | -0.04(-0.27%) |
May 05, 2006 | 15.67 | 15.75 | 15.54 | 15.67 | 58,007 | +0.09(+0.60%) |
May 04, 2006 | 15.53 | 15.59 | 15.48 | 15.58 | 6,735 | -0.01(-0.05%) |
May 03, 2006 | 15.46 | 15.73 | 15.46 | 15.58 | 1,844 | -0.01(-0.09%) |
May 02, 2006 | 15.48 | 15.60 | 15.48 | 15.60 | 628 | +0.03(+0.18%) |
May 01, 2006 | 15.66 | 15.66 | 15.35 | 15.57 | 9,037 | -0.21(-1.36%) |
Apr 28, 2006 | 15.85 | 15.94 | 15.78 | 15.78 | 24,029 | -0.01(-0.09%) |
Apr 27, 2006 | 15.75 | 15.80 | 15.75 | 15.80 | 698 | +0.05(+0.32%) |
Apr 26, 2006 | 15.60 | 15.83 | 15.60 | 15.75 | 5,157 | +0.00(+0.00%) |
Apr 25, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 279 | +0.00(+0.00%) |
Apr 24, 2006 | 15.91 | 15.91 | 15.75 | 15.75 | 2,000 | -0.04(-0.23%) |
Apr 21, 2006 | 15.61 | 15.78 | 15.61 | 15.78 | 3,020 | -0.04(-0.23%) |
Apr 20, 2006 | 15.73 | 15.98 | 15.70 | 15.82 | 13,970 | -0.09(-0.58%) |
Apr 19, 2006 | 15.80 | 15.98 | 15.68 | 15.91 | 14,153 | +0.16(+1.05%) |
Apr 18, 2006 | 15.47 | 15.78 | 15.47 | 15.75 | 3,214 | +0.29(+1.85%) |
Apr 17, 2006 | 15.32 | 15.46 | 15.32 | 15.46 | 535 | +0.06(+0.42%) |
Apr 13, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 139 | -0.06(-0.42%) |
Apr 12, 2006 | 15.15 | 15.46 | 14.96 | 15.46 | 24,182 | +0.31(+2.08%) |
Apr 11, 2006 | 15.26 | 15.39 | 15.12 | 15.15 | 6,580 | -0.11(-0.75%) |
Apr 10, 2006 | 15.78 | 15.78 | 15.12 | 15.26 | 14,198 | -0.27(-1.75%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.43 | 15.53 | 1,397 | +0.04(+0.23%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.39 | 15.50 | 14,551 | -0.31(-1.95%) |
Apr 05, 2006 | 15.77 | 15.88 | 15.65 | 15.80 | 60,104 | +0.10(+0.64%) |
Apr 04, 2006 | 15.78 | 15.78 | 15.68 | 15.70 | 2,298 | +0.16(+1.01%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.55 | 15.55 | 5,836 | -0.32(-2.03%) |
Mar 31, 2006 | 15.53 | 15.87 | 15.50 | 15.87 | 2,577 | +0.24(+1.56%) |
Mar 30, 2006 | 15.51 | 15.63 | 15.51 | 15.63 | 279 | +0.02(+0.14%) |
Mar 29, 2006 | 15.74 | 15.75 | 15.50 | 15.60 | 4,626 | +0.08(+0.51%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.53 | 15.53 | 279 | -0.01(-0.05%) |
Mar 27, 2006 | 15.69 | 15.69 | 15.53 | 15.53 | 2,235 | -0.07(-0.46%) |
Mar 24, 2006 | 15.68 | 15.68 | 15.60 | 15.60 | 4,456 | -0.14(-0.86%) |
Mar 23, 2006 | 15.68 | 15.79 | 15.68 | 15.74 | 6,705 | +0.13(+0.83%) |
Mar 22, 2006 | 15.71 | 15.71 | 15.61 | 15.61 | 279 | -0.09(-0.59%) |
Mar 21, 2006 | 15.44 | 15.82 | 15.44 | 15.70 | 29,029 | +0.16(+1.06%) |
Mar 20, 2006 | 15.68 | 15.68 | 15.50 | 15.54 | 2,514 | -0.01(-0.09%) |
Mar 17, 2006 | 15.63 | 15.63 | 15.40 | 15.55 | 7,544 | +0.09(+0.56%) |
Mar 16, 2006 | 15.55 | 15.60 | 15.47 | 15.47 | 5,352 | -0.03(-0.19%) |
Mar 15, 2006 | 15.50 | 15.75 | 15.50 | 15.50 | 39,157 | -0.17(-1.10%) |
Mar 14, 2006 | 15.58 | 15.75 | 15.50 | 15.67 | 16,832 | -0.06(-0.36%) |
Mar 13, 2006 | 15.75 | 15.75 | 15.46 | 15.73 | 5,623 | +0.24(+1.52%) |
Mar 10, 2006 | 15.58 | 15.75 | 15.46 | 15.49 | 6,323 | -0.04(-0.28%) |
Mar 09, 2006 | 15.52 | 15.53 | 15.43 | 15.53 | 7,144 | +0.00(+0.00%) |
Mar 08, 2006 | 15.56 | 15.70 | 15.53 | 15.53 | 7,408 | +0.01(+0.09%) |
Mar 07, 2006 | 15.53 | 15.53 | 15.52 | 15.52 | 2,933 | -0.05(-0.32%) |
Mar 06, 2006 | 15.56 | 15.60 | 15.56 | 15.57 | 7,544 | -0.18(-1.14%) |
Mar 03, 2006 | 15.64 | 15.75 | 15.50 | 15.75 | 11,744 | +0.07(+0.46%) |
Mar 02, 2006 | 15.72 | 15.72 | 15.55 | 15.68 | 2,861 | +0.04(+0.23%) |