Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.44 | 16.62 | 16.39 | 16.54 | 70,362 | +0.15(+0.93%) |
May 30, 2006 | 16.54 | 16.68 | 15.98 | 16.39 | 301,020 | -0.05(-0.30%) |
May 26, 2006 | 16.32 | 16.57 | 16.26 | 16.44 | 74,679 | +0.08(+0.51%) |
May 25, 2006 | 16.16 | 16.48 | 16.11 | 16.35 | 402,032 | +0.37(+2.30%) |
May 24, 2006 | 16.03 | 16.54 | 15.81 | 15.98 | 593,839 | -0.01(-0.09%) |
May 23, 2006 | 15.85 | 16.70 | 15.85 | 16.00 | 440,738 | +0.40(+2.54%) |
May 22, 2006 | 16.09 | 16.12 | 15.55 | 15.60 | 586,356 | -0.33(-2.05%) |
May 19, 2006 | 15.98 | 16.22 | 15.80 | 15.93 | 158,280 | +0.03(+0.17%) |
May 18, 2006 | 15.46 | 16.23 | 15.46 | 15.90 | 1,051,269 | +0.85(+5.63%) |
May 17, 2006 | 15.76 | 16.33 | 14.87 | 15.05 | 724,780 | +0.22(+1.45%) |
May 16, 2006 | 14.70 | 14.84 | 14.56 | 14.84 | 99,284 | +0.14(+0.95%) |
May 15, 2006 | 14.84 | 14.98 | 14.70 | 14.70 | 58,419 | -0.14(-0.94%) |
May 12, 2006 | 14.98 | 15.03 | 14.73 | 14.84 | 87,629 | -0.01(-0.05%) |
May 11, 2006 | 15.43 | 15.48 | 14.65 | 14.84 | 81,010 | -0.52(-3.39%) |
May 10, 2006 | 15.32 | 15.39 | 15.32 | 15.37 | 24,749 | -0.03(-0.18%) |
May 09, 2006 | 15.44 | 15.60 | 15.36 | 15.39 | 109,645 | -0.09(-0.58%) |
May 08, 2006 | 15.43 | 15.57 | 15.40 | 15.48 | 73,384 | +0.06(+0.36%) |
May 05, 2006 | 15.50 | 15.52 | 15.39 | 15.43 | 75,686 | -0.03(-0.23%) |
May 04, 2006 | 15.53 | 15.55 | 15.41 | 15.46 | 76,550 | -0.03(-0.22%) |
May 03, 2006 | 15.48 | 15.51 | 15.30 | 15.50 | 234,830 | +0.00(+0.00%) |
May 02, 2006 | 15.39 | 15.57 | 15.32 | 15.50 | 200,440 | -0.02(-0.13%) |
May 01, 2006 | 15.39 | 15.60 | 15.39 | 15.52 | 297,135 | -0.01(-0.09%) |
Apr 28, 2006 | 15.72 | 15.74 | 15.49 | 15.53 | 57,844 | +0.00(+0.00%) |
Apr 27, 2006 | 15.88 | 15.88 | 15.53 | 15.53 | 30,648 | -0.30(-1.89%) |
Apr 26, 2006 | 15.60 | 16.05 | 15.57 | 15.83 | 310,949 | +0.35(+2.24%) |
Apr 25, 2006 | 15.50 | 15.63 | 15.42 | 15.48 | 271,378 | +0.06(+0.36%) |
Apr 24, 2006 | 15.43 | 15.53 | 15.33 | 15.43 | 51,656 | +0.03(+0.18%) |
Apr 21, 2006 | 15.25 | 15.50 | 15.25 | 15.40 | 147,920 | +0.11(+0.73%) |
Apr 20, 2006 | 15.43 | 15.48 | 15.25 | 15.29 | 150,078 | -0.19(-1.26%) |
Apr 19, 2006 | 15.39 | 15.57 | 15.39 | 15.48 | 73,816 | +0.11(+0.72%) |
Apr 18, 2006 | 15.34 | 15.52 | 15.22 | 15.37 | 97,702 | +0.01(+0.09%) |
Apr 17, 2006 | 15.22 | 15.37 | 15.01 | 15.36 | 103,026 | +0.17(+1.14%) |
Apr 13, 2006 | 14.73 | 15.36 | 14.74 | 15.19 | 152,093 | +0.45(+3.07%) |
Apr 12, 2006 | 15.67 | 15.71 | 14.73 | 14.73 | 440,019 | -0.79(-5.06%) |
Apr 11, 2006 | 15.60 | 15.60 | 15.36 | 15.52 | 116,839 | -0.01(-0.09%) |
Apr 10, 2006 | 15.67 | 15.71 | 15.39 | 15.53 | 128,782 | -0.21(-1.32%) |
Apr 07, 2006 | 15.81 | 15.91 | 15.58 | 15.74 | 104,896 | -0.10(-0.66%) |
Apr 06, 2006 | 15.91 | 15.92 | 15.68 | 15.85 | 139,430 | -0.01(-0.04%) |
Apr 05, 2006 | 15.98 | 15.98 | 15.81 | 15.85 | 48,779 | -0.13(-0.83%) |
Apr 04, 2006 | 16.02 | 16.15 | 15.96 | 15.98 | 155,834 | -0.09(-0.56%) |
Apr 03, 2006 | 15.93 | 16.22 | 15.85 | 16.07 | 178,712 | +0.19(+1.23%) |
Mar 31, 2006 | 15.60 | 16.07 | 15.60 | 15.88 | 179,144 | +0.28(+1.78%) |
Mar 30, 2006 | 16.26 | 16.26 | 15.14 | 15.60 | 907,378 | +0.65(+4.32%) |
Mar 29, 2006 | 14.77 | 15.12 | 14.77 | 14.96 | 163,172 | +0.29(+1.99%) |
Mar 28, 2006 | 15.19 | 15.19 | 14.11 | 14.66 | 504,914 | -0.49(-3.21%) |
Mar 27, 2006 | 15.36 | 15.44 | 14.98 | 15.15 | 307,063 | -0.24(-1.58%) |
Mar 24, 2006 | 15.53 | 15.57 | 15.37 | 15.39 | 55,685 | -0.10(-0.67%) |
Mar 23, 2006 | 15.71 | 15.74 | 15.47 | 15.50 | 232,816 | -0.22(-1.37%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.71 | 15.71 | 126,336 | -0.41(-2.54%) |
Mar 21, 2006 | 15.81 | 16.53 | 15.81 | 16.12 | 265,911 | +0.40(+2.52%) |
Mar 20, 2006 | 15.29 | 15.78 | 15.25 | 15.73 | 234,111 | +0.44(+2.86%) |
Mar 17, 2006 | 15.19 | 15.31 | 15.19 | 15.29 | 126,048 | +0.14(+0.92%) |
Mar 16, 2006 | 15.09 | 15.34 | 14.98 | 15.15 | 72,521 | +0.00(+0.00%) |
Mar 15, 2006 | 15.34 | 15.34 | 15.12 | 15.15 | 94,968 | -0.24(-1.58%) |
Mar 14, 2006 | 15.34 | 15.46 | 15.29 | 15.39 | 161,589 | +0.00(+0.00%) |
Mar 13, 2006 | 15.35 | 15.47 | 15.26 | 15.39 | 268,069 | +0.00(+0.00%) |
Mar 10, 2006 | 15.15 | 15.45 | 15.15 | 15.39 | 395,844 | +0.33(+2.17%) |
Mar 09, 2006 | 15.39 | 15.39 | 15.07 | 15.07 | 463,761 | -0.36(-2.34%) |
Mar 08, 2006 | 15.53 | 15.58 | 15.32 | 15.43 | 264,328 | -0.07(-0.45%) |
Mar 07, 2006 | 15.53 | 15.60 | 15.30 | 15.50 | 189,936 | +0.03(+0.22%) |
Mar 06, 2006 | 15.43 | 15.55 | 15.43 | 15.46 | 233,247 | -0.03(-0.22%) |
Mar 03, 2006 | 15.48 | 15.50 | 15.39 | 15.50 | 276,702 | -0.03(-0.22%) |
Mar 02, 2006 | 15.98 | 16.00 | 15.53 | 15.53 | 259,867 | -0.45(-2.83%) |