Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.28 | 15.62 | 14.95 | 15.60 | 136,087 | +0.40(+2.63%) |
May 30, 2006 | 15.72 | 15.87 | 15.15 | 15.20 | 66,169 | -0.61(-3.86%) |
May 26, 2006 | 16.15 | 16.15 | 15.75 | 15.81 | 24,821 | -0.32(-1.98%) |
May 25, 2006 | 15.78 | 16.15 | 15.40 | 16.13 | 78,506 | +0.44(+2.80%) |
May 24, 2006 | 15.73 | 15.96 | 15.40 | 15.69 | 117,919 | -0.04(-0.25%) |
May 23, 2006 | 16.15 | 16.15 | 15.69 | 15.73 | 164,825 | -0.33(-2.05%) |
May 22, 2006 | 15.60 | 16.09 | 15.44 | 16.06 | 138,082 | +0.30(+1.90%) |
May 19, 2006 | 14.95 | 15.78 | 14.82 | 15.76 | 97,526 | +0.68(+4.51%) |
May 18, 2006 | 14.85 | 15.34 | 14.85 | 15.08 | 67,183 | +0.33(+2.24%) |
May 17, 2006 | 14.57 | 14.79 | 14.23 | 14.75 | 272,890 | +0.11(+0.75%) |
May 16, 2006 | 14.85 | 14.91 | 14.51 | 14.64 | 100,066 | -0.22(-1.48%) |
May 15, 2006 | 15.35 | 15.35 | 14.84 | 14.86 | 157,740 | -0.64(-4.13%) |
May 12, 2006 | 15.68 | 15.76 | 15.24 | 15.50 | 85,288 | -0.24(-1.52%) |
May 11, 2006 | 15.98 | 16.34 | 15.52 | 15.74 | 97,491 | -0.20(-1.25%) |
May 10, 2006 | 16.21 | 16.21 | 15.87 | 15.94 | 66,820 | -0.28(-1.73%) |
May 09, 2006 | 16.07 | 16.24 | 15.95 | 16.22 | 71,977 | +0.09(+0.56%) |
May 08, 2006 | 16.06 | 16.23 | 15.96 | 16.13 | 59,242 | +0.04(+0.25%) |
May 05, 2006 | 16.03 | 16.48 | 15.94 | 16.09 | 149,243 | +0.16(+1.00%) |
May 04, 2006 | 15.61 | 16.00 | 15.55 | 15.93 | 58,686 | +0.28(+1.79%) |
May 03, 2006 | 15.87 | 15.87 | 15.51 | 15.65 | 138,769 | -0.19(-1.20%) |
May 02, 2006 | 15.75 | 15.96 | 15.55 | 15.84 | 161,530 | +0.16(+1.02%) |
May 01, 2006 | 15.66 | 15.81 | 15.50 | 15.68 | 207,846 | +0.13(+0.84%) |
Apr 28, 2006 | 15.42 | 15.76 | 15.28 | 15.55 | 284,100 | +0.10(+0.65%) |
Apr 27, 2006 | 15.01 | 15.64 | 14.92 | 15.45 | 101,372 | +0.33(+2.18%) |
Apr 26, 2006 | 15.14 | 15.18 | 15.00 | 15.12 | 60,677 | -0.04(-0.26%) |
Apr 25, 2006 | 15.00 | 15.20 | 15.00 | 15.16 | 57,313 | +0.16(+1.07%) |
Apr 24, 2006 | 15.13 | 15.25 | 15.00 | 15.00 | 73,537 | -0.04(-0.27%) |
Apr 21, 2006 | 15.11 | 15.19 | 14.75 | 15.04 | 89,634 | +0.08(+0.53%) |
Apr 20, 2006 | 15.01 | 15.22 | 14.72 | 14.96 | 65,604 | -0.08(-0.53%) |
Apr 19, 2006 | 14.31 | 15.04 | 14.31 | 15.04 | 150,303 | +0.74(+5.17%) |
Apr 18, 2006 | 14.14 | 14.41 | 14.05 | 14.30 | 116,665 | +0.16(+1.13%) |
Apr 17, 2006 | 13.97 | 14.15 | 13.76 | 14.14 | 74,087 | +0.15(+1.07%) |
Apr 13, 2006 | 13.99 | 14.11 | 13.81 | 13.99 | 21,610 | -0.06(-0.43%) |
Apr 12, 2006 | 14.02 | 14.15 | 13.91 | 14.05 | 53,041 | +0.03(+0.21%) |
Apr 11, 2006 | 13.78 | 14.10 | 13.71 | 14.02 | 96,089 | +0.03(+0.21%) |
Apr 10, 2006 | 14.00 | 14.17 | 13.83 | 13.99 | 48,019 | -0.05(-0.36%) |
Apr 07, 2006 | 14.10 | 14.12 | 13.69 | 14.04 | 167,555 | +0.04(+0.29%) |
Apr 06, 2006 | 14.25 | 14.26 | 13.75 | 14.00 | 87,876 | -0.29(-2.03%) |
Apr 05, 2006 | 14.25 | 14.29 | 14.10 | 14.29 | 68,883 | +0.04(+0.28%) |
Apr 04, 2006 | 14.14 | 14.38 | 14.06 | 14.25 | 109,076 | +0.12(+0.85%) |
Apr 03, 2006 | 14.20 | 14.20 | 13.48 | 14.13 | 128,136 | -0.08(-0.56%) |
Mar 31, 2006 | 14.02 | 14.25 | 13.95 | 14.21 | 126,123 | +0.21(+1.50%) |
Mar 30, 2006 | 14.08 | 14.15 | 13.86 | 14.00 | 117,799 | -0.05(-0.36%) |
Mar 29, 2006 | 14.00 | 14.06 | 13.75 | 14.05 | 61,472 | +0.06(+0.43%) |
Mar 28, 2006 | 14.11 | 14.22 | 13.94 | 13.99 | 55,639 | -0.11(-0.78%) |
Mar 27, 2006 | 14.10 | 14.22 | 13.79 | 14.10 | 69,740 | +0.02(+0.14%) |
Mar 24, 2006 | 13.91 | 14.09 | 13.70 | 14.08 | 45,831 | +0.17(+1.22%) |
Mar 23, 2006 | 13.56 | 13.96 | 13.33 | 13.91 | 244,900 | +0.31(+2.28%) |
Mar 22, 2006 | 14.30 | 14.81 | 13.50 | 13.60 | 181,100 | +0.05(+0.37%) |
Mar 21, 2006 | 13.30 | 13.71 | 13.26 | 13.55 | 98,725 | +0.20(+1.50%) |
Mar 20, 2006 | 13.75 | 13.75 | 13.22 | 13.35 | 65,769 | -0.43(-3.12%) |
Mar 17, 2006 | 13.79 | 14.00 | 13.45 | 13.78 | 249,772 | +0.06(+0.44%) |
Mar 16, 2006 | 13.61 | 13.83 | 13.44 | 13.72 | 60,892 | +0.21(+1.55%) |
Mar 15, 2006 | 13.97 | 13.97 | 13.40 | 13.51 | 47,322 | -0.49(-3.50%) |
Mar 14, 2006 | 13.27 | 14.00 | 13.10 | 14.00 | 180,568 | +0.73(+5.50%) |
Mar 13, 2006 | 13.05 | 13.30 | 12.95 | 13.27 | 114,394 | +0.32(+2.47%) |
Mar 10, 2006 | 12.85 | 13.00 | 12.60 | 12.95 | 112,830 | +0.11(+0.86%) |
Mar 09, 2006 | 13.68 | 13.81 | 12.75 | 12.84 | 182,579 | -0.85(-6.21%) |
Mar 08, 2006 | 14.50 | 14.51 | 13.31 | 13.69 | 136,143 | -0.91(-6.23%) |
Mar 07, 2006 | 14.43 | 14.79 | 14.43 | 14.60 | 33,542 | +0.09(+0.62%) |
Mar 06, 2006 | 14.65 | 14.65 | 14.45 | 14.51 | 245,161 | -0.04(-0.27%) |
Mar 03, 2006 | 14.69 | 14.78 | 14.20 | 14.55 | 52,079 | -0.24(-1.62%) |
Mar 02, 2006 | 14.20 | 14.82 | 14.20 | 14.79 | 157,609 | +0.49(+3.43%) |