Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.77 | 15.86 | 15.64 | 15.78 | 68,897 | +0.13(+0.80%) |
May 30, 2006 | 15.80 | 15.86 | 15.66 | 15.66 | 106,858 | -0.19(-1.21%) |
May 26, 2006 | 15.89 | 15.91 | 15.75 | 15.85 | 89,971 | +0.10(+0.66%) |
May 25, 2006 | 15.62 | 15.81 | 15.60 | 15.74 | 112,667 | +0.20(+1.29%) |
May 24, 2006 | 15.62 | 15.66 | 15.35 | 15.54 | 208,447 | -0.14(-0.90%) |
May 23, 2006 | 15.69 | 15.91 | 15.67 | 15.69 | 150,087 | +0.10(+0.67%) |
May 22, 2006 | 15.58 | 15.63 | 15.26 | 15.58 | 643,039 | -0.34(-2.14%) |
May 19, 2006 | 15.65 | 15.93 | 15.65 | 15.92 | 196,694 | +0.08(+0.51%) |
May 18, 2006 | 16.59 | 16.59 | 15.84 | 15.84 | 177,511 | -0.21(-1.29%) |
May 17, 2006 | 16.51 | 16.51 | 15.94 | 16.05 | 327,464 | -0.59(-3.56%) |
May 16, 2006 | 16.62 | 16.68 | 16.47 | 16.64 | 86,594 | +0.10(+0.63%) |
May 15, 2006 | 16.54 | 16.77 | 16.42 | 16.54 | 195,613 | -0.24(-1.46%) |
May 12, 2006 | 16.84 | 16.90 | 16.73 | 16.78 | 298,284 | -0.12(-0.70%) |
May 11, 2006 | 17.04 | 17.07 | 16.90 | 16.90 | 123,069 | -0.11(-0.65%) |
May 10, 2006 | 16.99 | 17.05 | 16.88 | 17.01 | 201,828 | +0.04(+0.26%) |
May 09, 2006 | 16.91 | 17.03 | 16.85 | 16.97 | 110,505 | +0.13(+0.75%) |
May 08, 2006 | 20.04 | 16.98 | 16.79 | 16.84 | 119,016 | +0.09(+0.53%) |
May 05, 2006 | 16.69 | 17.03 | 16.64 | 16.75 | 183,590 | +0.17(+1.03%) |
May 04, 2006 | 16.36 | 16.58 | 16.31 | 16.58 | 216,147 | +0.18(+1.08%) |
May 03, 2006 | 16.43 | 16.48 | 16.33 | 16.40 | 89,836 | -0.17(-1.03%) |
May 02, 2006 | 16.57 | 16.62 | 16.49 | 16.57 | 285,855 | +0.21(+1.31%) |
May 01, 2006 | 16.63 | 16.64 | 16.30 | 16.36 | 300,310 | -0.11(-0.67%) |
Apr 28, 2006 | 16.28 | 16.48 | 16.23 | 16.47 | 171,297 | +0.22(+1.37%) |
Apr 27, 2006 | 16.04 | 16.29 | 16.01 | 16.25 | 75,381 | +0.10(+0.64%) |
Apr 26, 2006 | 16.06 | 16.17 | 16.06 | 16.14 | 234,250 | +0.08(+0.51%) |
Apr 25, 2006 | 15.64 | 16.20 | 15.64 | 16.06 | 82,001 | -0.13(-0.82%) |
Apr 24, 2006 | 16.10 | 16.20 | 16.02 | 16.20 | 66,330 | +0.20(+1.25%) |
Apr 21, 2006 | 19.24 | 16.07 | 15.97 | 16.00 | 107,263 | +0.08(+0.51%) |
Apr 20, 2006 | 15.93 | 15.99 | 15.86 | 15.91 | 210,879 | -0.20(-1.24%) |
Apr 19, 2006 | 15.80 | 16.14 | 15.80 | 16.11 | 294,636 | +0.18(+1.12%) |
Apr 18, 2006 | 15.78 | 15.94 | 15.72 | 15.94 | 150,357 | +0.18(+1.13%) |
Apr 17, 2006 | 15.69 | 15.79 | 15.62 | 15.76 | 160,759 | +0.26(+1.67%) |
Apr 13, 2006 | 15.47 | 15.54 | 15.37 | 15.50 | 149,952 | +0.03(+0.19%) |
Apr 12, 2006 | 15.48 | 15.52 | 15.37 | 15.47 | 109,019 | +0.00(+0.00%) |
Apr 11, 2006 | 15.58 | 15.62 | 15.39 | 15.47 | 134,416 | -0.11(-0.71%) |
Apr 10, 2006 | 15.66 | 15.67 | 15.49 | 15.58 | 504,435 | -0.07(-0.47%) |
Apr 07, 2006 | 15.69 | 15.80 | 15.54 | 15.66 | 53,091 | -0.18(-1.12%) |
Apr 06, 2006 | 15.73 | 15.86 | 15.69 | 15.83 | 73,220 | -0.04(-0.28%) |
Apr 05, 2006 | 15.80 | 15.89 | 15.73 | 15.88 | 122,528 | +0.12(+0.75%) |
Apr 04, 2006 | 15.72 | 15.80 | 15.62 | 15.76 | 172,377 | +0.26(+1.67%) |
Apr 03, 2006 | 15.51 | 15.56 | 15.42 | 15.50 | 556,986 | +0.01(+0.05%) |
Mar 31, 2006 | 15.59 | 15.59 | 15.43 | 15.49 | 440,806 | +0.00(+0.00%) |
Mar 30, 2006 | 15.51 | 15.52 | 15.29 | 15.49 | 560,903 | +0.15(+0.97%) |
Mar 29, 2006 | 15.36 | 15.40 | 15.23 | 15.35 | 62,277 | +0.16(+1.02%) |
Mar 28, 2006 | 15.47 | 15.47 | 15.19 | 15.19 | 145,359 | -0.16(-1.01%) |
Mar 27, 2006 | 15.43 | 15.43 | 15.26 | 15.35 | 84,162 | -0.01(-0.05%) |
Mar 24, 2006 | 15.40 | 15.40 | 15.28 | 15.35 | 74,706 | +0.08(+0.53%) |
Mar 23, 2006 | 15.47 | 15.47 | 15.22 | 15.27 | 215,472 | -0.21(-1.39%) |
Mar 22, 2006 | 15.42 | 15.60 | 14.66 | 15.49 | 269,374 | +0.07(+0.43%) |
Mar 21, 2006 | 15.61 | 15.62 | 15.42 | 15.42 | 212,905 | -0.21(-1.33%) |
Mar 20, 2006 | 15.72 | 15.72 | 15.61 | 15.63 | 168,865 | +0.03(+0.19%) |
Mar 17, 2006 | 15.53 | 15.65 | 15.52 | 15.60 | 90,376 | +0.06(+0.38%) |
Mar 16, 2006 | 15.47 | 15.61 | 15.47 | 15.54 | 143,603 | +0.01(+0.05%) |
Mar 15, 2006 | 15.43 | 15.54 | 15.43 | 15.53 | 83,081 | +0.04(+0.29%) |
Mar 14, 2006 | 15.29 | 15.51 | 15.29 | 15.49 | 818,119 | +0.21(+1.36%) |
Mar 13, 2006 | 15.23 | 15.32 | 15.22 | 15.28 | 2,683,476 | +0.18(+1.23%) |
Mar 10, 2006 | 14.92 | 15.13 | 14.92 | 15.09 | 71,598 | +0.19(+1.29%) |
Mar 09, 2006 | 15.03 | 15.05 | 14.90 | 14.90 | 53,631 | -0.14(-0.94%) |
Mar 08, 2006 | 14.86 | 15.04 | 14.86 | 15.04 | 72,409 | +0.04(+0.25%) |
Mar 07, 2006 | 14.92 | 15.02 | 14.87 | 15.00 | 176,160 | -0.19(-1.22%) |
Mar 06, 2006 | 15.32 | 15.40 | 15.19 | 15.19 | 73,490 | -0.12(-0.77%) |
Mar 03, 2006 | 15.41 | 15.41 | 15.23 | 15.31 | 58,765 | +0.01(+0.05%) |
Mar 02, 2006 | 15.23 | 15.31 | 15.10 | 15.30 | 96,591 | +0.13(+0.83%) |