Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.45 | 16.64 | 16.41 | 16.56 | 70,281 | +0.15(+0.93%) |
May 30, 2006 | 16.56 | 16.70 | 16.00 | 16.41 | 300,674 | -0.05(-0.30%) |
May 26, 2006 | 16.34 | 16.59 | 16.28 | 16.45 | 74,593 | +0.08(+0.51%) |
May 25, 2006 | 16.18 | 16.50 | 16.13 | 16.37 | 401,570 | +0.37(+2.30%) |
May 24, 2006 | 16.05 | 16.56 | 15.83 | 16.00 | 593,156 | -0.01(-0.09%) |
May 23, 2006 | 15.86 | 16.72 | 15.86 | 16.02 | 440,232 | +0.40(+2.54%) |
May 22, 2006 | 16.11 | 16.14 | 15.56 | 15.62 | 585,683 | -0.33(-2.05%) |
May 19, 2006 | 16.00 | 16.24 | 15.81 | 15.95 | 158,098 | +0.03(+0.17%) |
May 18, 2006 | 15.48 | 16.25 | 15.48 | 15.92 | 1,050,061 | +0.85(+5.63%) |
May 17, 2006 | 15.77 | 16.35 | 14.89 | 15.07 | 723,947 | +0.22(+1.45%) |
May 16, 2006 | 14.72 | 14.86 | 14.58 | 14.85 | 99,170 | +0.14(+0.95%) |
May 15, 2006 | 14.85 | 14.99 | 14.72 | 14.72 | 58,352 | -0.14(-0.94%) |
May 12, 2006 | 14.99 | 15.05 | 14.75 | 14.85 | 87,529 | -0.01(-0.05%) |
May 11, 2006 | 15.45 | 15.50 | 14.67 | 14.86 | 80,917 | -0.52(-3.39%) |
May 10, 2006 | 15.34 | 15.41 | 15.33 | 15.38 | 24,720 | -0.03(-0.18%) |
May 09, 2006 | 15.45 | 15.62 | 15.38 | 15.41 | 109,519 | -0.09(-0.58%) |
May 08, 2006 | 15.45 | 15.59 | 15.42 | 15.50 | 73,300 | +0.06(+0.36%) |
May 05, 2006 | 15.52 | 15.54 | 15.41 | 15.45 | 75,599 | -0.03(-0.22%) |
May 04, 2006 | 15.55 | 15.57 | 15.43 | 15.48 | 76,462 | -0.03(-0.22%) |
May 03, 2006 | 15.49 | 15.53 | 15.32 | 15.52 | 234,560 | +0.00(+0.00%) |
May 02, 2006 | 15.41 | 15.59 | 15.33 | 15.52 | 200,210 | -0.02(-0.13%) |
May 01, 2006 | 15.41 | 15.62 | 15.41 | 15.54 | 296,794 | -0.01(-0.09%) |
Apr 28, 2006 | 15.74 | 15.76 | 15.51 | 15.55 | 57,777 | +0.00(+0.00%) |
Apr 27, 2006 | 15.90 | 15.90 | 15.55 | 15.55 | 30,613 | -0.30(-1.89%) |
Apr 26, 2006 | 15.62 | 16.07 | 15.59 | 15.85 | 310,591 | +0.35(+2.24%) |
Apr 25, 2006 | 15.52 | 15.65 | 15.44 | 15.50 | 271,067 | +0.06(+0.36%) |
Apr 24, 2006 | 15.45 | 15.55 | 15.35 | 15.45 | 51,597 | +0.03(+0.18%) |
Apr 21, 2006 | 15.27 | 15.52 | 15.27 | 15.42 | 147,750 | +0.11(+0.73%) |
Apr 20, 2006 | 15.45 | 15.50 | 15.27 | 15.31 | 149,906 | -0.19(-1.26%) |
Apr 19, 2006 | 15.40 | 15.59 | 15.40 | 15.50 | 73,731 | +0.11(+0.72%) |
Apr 18, 2006 | 15.36 | 15.54 | 15.24 | 15.39 | 97,589 | +0.01(+0.09%) |
Apr 17, 2006 | 15.24 | 15.38 | 15.03 | 15.38 | 102,907 | +0.17(+1.14%) |
Apr 13, 2006 | 14.75 | 15.38 | 14.76 | 15.20 | 151,918 | +0.45(+3.07%) |
Apr 12, 2006 | 15.69 | 15.72 | 14.75 | 14.75 | 439,513 | -0.79(-5.06%) |
Apr 11, 2006 | 15.62 | 15.62 | 15.38 | 15.54 | 116,705 | -0.01(-0.09%) |
Apr 10, 2006 | 15.69 | 15.72 | 15.41 | 15.55 | 128,634 | -0.21(-1.32%) |
Apr 07, 2006 | 15.83 | 15.93 | 15.60 | 15.76 | 104,776 | -0.10(-0.66%) |
Apr 06, 2006 | 15.93 | 15.94 | 15.70 | 15.86 | 139,270 | -0.01(-0.04%) |
Apr 05, 2006 | 16.00 | 16.00 | 15.83 | 15.87 | 48,723 | -0.13(-0.83%) |
Apr 04, 2006 | 16.04 | 16.17 | 15.98 | 16.00 | 155,655 | -0.09(-0.56%) |
Apr 03, 2006 | 15.95 | 16.24 | 15.86 | 16.09 | 178,507 | +0.19(+1.23%) |
Mar 31, 2006 | 15.62 | 16.09 | 15.62 | 15.90 | 178,938 | +0.28(+1.78%) |
Mar 30, 2006 | 16.27 | 16.27 | 15.15 | 15.62 | 906,335 | +0.65(+4.32%) |
Mar 29, 2006 | 14.79 | 15.13 | 14.79 | 14.97 | 162,985 | +0.29(+1.99%) |
Mar 28, 2006 | 15.20 | 15.20 | 14.13 | 14.68 | 504,334 | -0.49(-3.21%) |
Mar 27, 2006 | 15.38 | 15.45 | 15.00 | 15.17 | 306,711 | -0.24(-1.58%) |
Mar 24, 2006 | 15.55 | 15.59 | 15.39 | 15.41 | 55,621 | -0.10(-0.67%) |
Mar 23, 2006 | 15.72 | 15.76 | 15.49 | 15.52 | 232,548 | -0.22(-1.37%) |
Mar 22, 2006 | 16.11 | 16.14 | 15.72 | 15.73 | 126,191 | -0.41(-2.54%) |
Mar 21, 2006 | 15.83 | 16.55 | 15.83 | 16.14 | 265,605 | +0.40(+2.52%) |
Mar 20, 2006 | 15.31 | 15.79 | 15.27 | 15.75 | 233,842 | +0.44(+2.86%) |
Mar 17, 2006 | 15.20 | 15.33 | 15.20 | 15.31 | 125,903 | +0.14(+0.92%) |
Mar 16, 2006 | 15.11 | 15.36 | 14.99 | 15.17 | 72,437 | +0.00(+0.00%) |
Mar 15, 2006 | 15.36 | 15.36 | 15.14 | 15.17 | 94,859 | -0.24(-1.58%) |
Mar 14, 2006 | 15.36 | 15.47 | 15.31 | 15.41 | 161,404 | +0.00(+0.00%) |
Mar 13, 2006 | 15.37 | 15.49 | 15.28 | 15.41 | 267,761 | +0.00(+0.00%) |
Mar 10, 2006 | 15.17 | 15.47 | 15.17 | 15.41 | 395,390 | +0.33(+2.17%) |
Mar 09, 2006 | 15.41 | 15.41 | 15.08 | 15.08 | 463,228 | -0.36(-2.34%) |
Mar 08, 2006 | 15.55 | 15.60 | 15.34 | 15.45 | 264,024 | -0.07(-0.45%) |
Mar 07, 2006 | 15.55 | 15.62 | 15.32 | 15.52 | 189,718 | +0.03(+0.22%) |
Mar 06, 2006 | 15.45 | 15.56 | 15.45 | 15.48 | 232,979 | -0.03(-0.22%) |
Mar 03, 2006 | 15.50 | 15.52 | 15.41 | 15.52 | 276,384 | -0.03(-0.22%) |
Mar 02, 2006 | 16.00 | 16.02 | 15.55 | 15.55 | 259,569 | -0.45(-2.83%) |