Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.17 | 16.35 | 16.12 | 16.27 | 71,524 | +0.15(+0.93%) |
May 30, 2006 | 16.27 | 16.41 | 15.72 | 16.12 | 305,989 | -0.05(-0.30%) |
May 26, 2006 | 16.06 | 16.31 | 16.00 | 16.17 | 75,912 | +0.08(+0.51%) |
May 25, 2006 | 15.90 | 16.22 | 15.85 | 16.09 | 408,668 | +0.36(+2.30%) |
May 24, 2006 | 15.77 | 16.27 | 15.55 | 15.72 | 603,642 | -0.01(-0.09%) |
May 23, 2006 | 15.59 | 16.43 | 15.59 | 15.74 | 448,014 | +0.39(+2.54%) |
May 22, 2006 | 15.83 | 15.86 | 15.29 | 15.35 | 596,036 | -0.32(-2.05%) |
May 19, 2006 | 15.72 | 15.96 | 15.54 | 15.67 | 160,893 | +0.03(+0.17%) |
May 18, 2006 | 15.21 | 15.96 | 15.21 | 15.64 | 1,068,623 | +0.83(+5.63%) |
May 17, 2006 | 15.50 | 16.07 | 14.63 | 14.81 | 736,744 | +0.21(+1.45%) |
May 16, 2006 | 14.46 | 14.60 | 14.32 | 14.60 | 100,923 | +0.14(+0.95%) |
May 15, 2006 | 14.60 | 14.73 | 14.46 | 14.46 | 59,384 | -0.14(-0.94%) |
May 12, 2006 | 14.73 | 14.79 | 14.49 | 14.60 | 89,076 | -0.01(-0.05%) |
May 11, 2006 | 15.18 | 15.23 | 14.41 | 14.60 | 82,348 | -0.51(-3.39%) |
May 10, 2006 | 15.08 | 15.14 | 15.07 | 15.12 | 25,157 | -0.03(-0.18%) |
May 09, 2006 | 15.18 | 15.35 | 15.11 | 15.14 | 111,455 | -0.09(-0.58%) |
May 08, 2006 | 15.18 | 15.31 | 15.15 | 15.23 | 74,595 | +0.05(+0.36%) |
May 05, 2006 | 15.25 | 15.27 | 15.14 | 15.18 | 76,936 | -0.03(-0.22%) |
May 04, 2006 | 15.28 | 15.30 | 15.16 | 15.21 | 77,813 | -0.03(-0.22%) |
May 03, 2006 | 15.23 | 15.26 | 15.05 | 15.25 | 238,707 | +0.00(+0.00%) |
May 02, 2006 | 15.14 | 15.31 | 15.07 | 15.25 | 203,749 | -0.02(-0.13%) |
May 01, 2006 | 15.14 | 15.35 | 15.14 | 15.27 | 302,040 | -0.01(-0.09%) |
Apr 28, 2006 | 15.46 | 15.49 | 15.24 | 15.28 | 58,799 | +0.00(+0.00%) |
Apr 27, 2006 | 15.62 | 15.62 | 15.28 | 15.28 | 31,154 | -0.29(-1.89%) |
Apr 26, 2006 | 15.35 | 15.79 | 15.31 | 15.57 | 316,082 | +0.34(+2.24%) |
Apr 25, 2006 | 15.25 | 15.38 | 15.17 | 15.23 | 275,858 | +0.05(+0.36%) |
Apr 24, 2006 | 15.18 | 15.28 | 15.08 | 15.18 | 52,509 | +0.03(+0.18%) |
Apr 21, 2006 | 15.01 | 15.25 | 15.01 | 15.15 | 150,362 | +0.11(+0.73%) |
Apr 20, 2006 | 15.18 | 15.23 | 15.01 | 15.04 | 152,556 | -0.19(-1.26%) |
Apr 19, 2006 | 15.14 | 15.31 | 15.14 | 15.23 | 75,034 | +0.11(+0.72%) |
Apr 18, 2006 | 15.10 | 15.27 | 14.97 | 15.12 | 99,315 | +0.01(+0.09%) |
Apr 17, 2006 | 14.97 | 15.12 | 14.77 | 15.11 | 104,726 | +0.17(+1.14%) |
Apr 13, 2006 | 14.49 | 15.11 | 14.50 | 14.94 | 154,603 | +0.44(+3.07%) |
Apr 12, 2006 | 15.42 | 15.45 | 14.49 | 14.49 | 447,283 | -0.77(-5.06%) |
Apr 11, 2006 | 15.35 | 15.35 | 15.11 | 15.27 | 118,768 | -0.01(-0.09%) |
Apr 10, 2006 | 15.42 | 15.45 | 15.14 | 15.28 | 130,908 | -0.21(-1.32%) |
Apr 07, 2006 | 15.55 | 15.65 | 15.33 | 15.49 | 106,628 | -0.10(-0.66%) |
Apr 06, 2006 | 15.66 | 15.66 | 15.42 | 15.59 | 141,732 | -0.01(-0.04%) |
Apr 05, 2006 | 15.72 | 15.72 | 15.55 | 15.59 | 49,584 | -0.13(-0.83%) |
Apr 04, 2006 | 15.76 | 15.89 | 15.70 | 15.72 | 158,406 | -0.09(-0.56%) |
Apr 03, 2006 | 15.67 | 15.96 | 15.59 | 15.81 | 181,663 | +0.19(+1.23%) |
Mar 31, 2006 | 15.35 | 15.81 | 15.35 | 15.62 | 182,101 | +0.27(+1.78%) |
Mar 30, 2006 | 15.99 | 15.99 | 14.89 | 15.35 | 922,357 | +0.64(+4.32%) |
Mar 29, 2006 | 14.53 | 14.87 | 14.53 | 14.71 | 165,866 | +0.29(+1.99%) |
Mar 28, 2006 | 14.94 | 14.94 | 13.89 | 14.43 | 513,249 | -0.48(-3.21%) |
Mar 27, 2006 | 15.11 | 15.18 | 14.74 | 14.90 | 312,132 | -0.24(-1.58%) |
Mar 24, 2006 | 15.28 | 15.31 | 15.12 | 15.14 | 56,605 | -0.10(-0.67%) |
Mar 23, 2006 | 15.45 | 15.49 | 15.22 | 15.25 | 236,659 | -0.21(-1.37%) |
Mar 22, 2006 | 15.83 | 15.86 | 15.45 | 15.46 | 128,422 | -0.40(-2.54%) |
Mar 21, 2006 | 15.55 | 16.26 | 15.55 | 15.86 | 270,300 | +0.39(+2.52%) |
Mar 20, 2006 | 15.04 | 15.52 | 15.01 | 15.47 | 237,975 | +0.43(+2.86%) |
Mar 17, 2006 | 14.94 | 15.06 | 14.94 | 15.04 | 128,129 | +0.14(+0.92%) |
Mar 16, 2006 | 14.84 | 15.10 | 14.73 | 14.90 | 73,718 | +0.00(+0.00%) |
Mar 15, 2006 | 15.10 | 15.10 | 14.88 | 14.90 | 96,535 | -0.24(-1.58%) |
Mar 14, 2006 | 15.10 | 15.21 | 15.04 | 15.14 | 164,257 | +0.00(+0.00%) |
Mar 13, 2006 | 15.10 | 15.22 | 15.01 | 15.14 | 272,494 | +0.00(+0.00%) |
Mar 10, 2006 | 14.90 | 15.20 | 14.90 | 15.14 | 402,379 | +0.32(+2.17%) |
Mar 09, 2006 | 15.14 | 15.14 | 14.82 | 14.82 | 471,417 | -0.36(-2.34%) |
Mar 08, 2006 | 15.28 | 15.33 | 15.08 | 15.18 | 268,691 | -0.07(-0.45%) |
Mar 07, 2006 | 15.28 | 15.35 | 15.05 | 15.25 | 193,071 | +0.03(+0.22%) |
Mar 06, 2006 | 15.18 | 15.29 | 15.18 | 15.21 | 237,098 | -0.03(-0.22%) |
Mar 03, 2006 | 15.23 | 15.25 | 15.14 | 15.25 | 281,270 | -0.03(-0.22%) |
Mar 02, 2006 | 15.72 | 15.74 | 15.28 | 15.28 | 264,157 | -0.44(-2.83%) |