Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.04 | 16.04 | 15.80 | 15.80 | 371 | -0.34(-2.13%) |
May 30, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
May 26, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 185 | -0.01(-0.03%) |
May 25, 2006 | 16.14 | 16.15 | 16.14 | 16.15 | 380 | +0.25(+1.56%) |
May 24, 2006 | 15.88 | 16.33 | 15.88 | 15.90 | 11,904 | -0.16(-1.01%) |
May 23, 2006 | 14.86 | 16.06 | 14.82 | 16.06 | 13,888 | +1.23(+8.31%) |
May 22, 2006 | 14.84 | 15.15 | 14.83 | 14.83 | 867 | -0.24(-1.57%) |
May 19, 2006 | 15.21 | 15.47 | 14.92 | 15.07 | 20,898 | -0.40(-2.61%) |
May 18, 2006 | 15.61 | 15.61 | 15.23 | 15.47 | 13,382 | -0.40(-2.54%) |
May 17, 2006 | 16.05 | 16.05 | 15.61 | 15.87 | 3,902 | -0.20(-1.23%) |
May 16, 2006 | 16.42 | 16.42 | 16.07 | 16.07 | 2,322 | -0.35(-2.11%) |
May 15, 2006 | 16.20 | 16.42 | 16.20 | 16.42 | 1,114 | +0.01(+0.03%) |
May 12, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
May 11, 2006 | 16.39 | 16.41 | 16.16 | 16.41 | 2,377 | +0.26(+1.63%) |
May 10, 2006 | 16.27 | 16.42 | 16.15 | 16.15 | 2,507 | -0.27(-1.64%) |
May 09, 2006 | 16.15 | 16.42 | 16.15 | 16.42 | 2,569 | +0.08(+0.49%) |
May 08, 2006 | 16.15 | 16.36 | 16.15 | 16.34 | 1,322 | +0.19(+1.17%) |
May 05, 2006 | 15.94 | 16.15 | 15.94 | 16.15 | 928 | +0.11(+0.71%) |
May 04, 2006 | 16.14 | 16.15 | 15.69 | 16.04 | 1,671 | +0.06(+0.37%) |
May 03, 2006 | 15.88 | 16.15 | 15.86 | 15.98 | 1,486 | -0.17(-1.07%) |
May 02, 2006 | 16.05 | 16.15 | 16.05 | 16.15 | 371 | +0.01(+0.03%) |
May 01, 2006 | 15.99 | 16.32 | 15.83 | 16.14 | 2,600 | -0.18(-1.12%) |
Apr 28, 2006 | 16.26 | 16.42 | 16.26 | 16.33 | 3,158 | +0.00(+0.00%) |
Apr 27, 2006 | 16.42 | 16.42 | 16.33 | 16.33 | 743 | +0.13(+0.83%) |
Apr 26, 2006 | 16.42 | 16.42 | 16.19 | 16.19 | 557 | -0.13(-0.79%) |
Apr 25, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 371 | -0.06(-0.39%) |
Apr 24, 2006 | 15.95 | 16.42 | 15.95 | 16.39 | 2,459 | -0.03(-0.20%) |
Apr 21, 2006 | 16.17 | 16.42 | 15.83 | 16.42 | 1,393 | +0.27(+1.67%) |
Apr 20, 2006 | 15.94 | 16.15 | 15.91 | 16.15 | 928 | -0.09(-0.56%) |
Apr 19, 2006 | 16.04 | 16.41 | 15.89 | 16.24 | 9,186 | +0.24(+1.48%) |
Apr 18, 2006 | 16.01 | 16.04 | 15.89 | 16.00 | 2,351 | +0.07(+0.44%) |
Apr 17, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 371 | -0.08(-0.50%) |
Apr 13, 2006 | 15.96 | 16.04 | 15.93 | 16.01 | 8,437 | +0.03(+0.20%) |
Apr 12, 2006 | 15.96 | 16.04 | 15.89 | 15.98 | 1,300 | +0.02(+0.10%) |
Apr 11, 2006 | 15.99 | 15.99 | 15.97 | 15.97 | 390 | -0.06(-0.40%) |
Apr 10, 2006 | 15.91 | 16.04 | 15.89 | 16.03 | 6,379 | -0.09(-0.57%) |
Apr 07, 2006 | 16.00 | 16.12 | 16.00 | 16.12 | 562 | +0.13(+0.84%) |
Apr 06, 2006 | 15.84 | 16.12 | 15.84 | 15.99 | 2,433 | +0.06(+0.41%) |
Apr 05, 2006 | 16.08 | 16.08 | 15.92 | 15.92 | 3,343 | -0.19(-1.20%) |
Apr 04, 2006 | 16.01 | 16.12 | 15.75 | 16.12 | 12,777 | -0.01(-0.03%) |
Apr 03, 2006 | 16.12 | 16.12 | 15.79 | 16.12 | 743 | +0.00(+0.00%) |
Mar 31, 2006 | 15.88 | 16.12 | 15.88 | 16.12 | 2,238 | +0.24(+1.53%) |
Mar 30, 2006 | 15.87 | 15.88 | 15.87 | 15.88 | 5,944 | +0.01(+0.06%) |
Mar 29, 2006 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.87 | 15.87 | 15.63 | 15.87 | 1,114 | -0.01(-0.07%) |
Mar 27, 2006 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.87 | 15.88 | 15.87 | 15.88 | 3,150 | -0.24(-1.50%) |
Mar 23, 2006 | 16.12 | 16.12 | 16.12 | 16.12 | 185 | +0.10(+0.60%) |
Mar 21, 2006 | 16.14 | 16.14 | 15.85 | 16.03 | 4,289 | +0.30(+1.88%) |
Mar 20, 2006 | 15.97 | 16.12 | 15.73 | 15.73 | 5,521 | -0.35(-2.19%) |
Mar 17, 2006 | 16.10 | 16.12 | 16.08 | 16.08 | 2,600 | +0.09(+0.59%) |
Mar 16, 2006 | 15.77 | 16.07 | 15.75 | 15.99 | 4,436 | -0.13(-0.80%) |
Mar 15, 2006 | 15.13 | 16.12 | 15.12 | 16.12 | 1,857 | +0.51(+3.28%) |
Mar 14, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 360 | -0.14(-0.89%) |
Mar 10, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 16.10 | 16.10 | 15.73 | 15.75 | 1,021 | -0.13(-0.81%) |
Mar 08, 2006 | 15.75 | 15.87 | 15.75 | 15.87 | 371 | -0.11(-0.71%) |
Mar 07, 2006 | 16.01 | 16.01 | 15.10 | 15.99 | 3,436 | -0.11(-0.70%) |
Mar 06, 2006 | 15.91 | 16.10 | 15.88 | 16.10 | 1,300 | -0.02(-0.13%) |
Mar 03, 2006 | 16.15 | 16.15 | 15.98 | 16.12 | 3,715 | -0.02(-0.13%) |
Mar 02, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 2,972 | +0.09(+0.54%) |