Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.77 | 15.05 | 14.32 | 14.67 | 90,614 | -0.26(-1.74%) |
May 30, 2006 | 15.73 | 15.73 | 14.46 | 14.93 | 32,951 | -0.49(-3.16%) |
May 26, 2006 | 16.06 | 16.06 | 15.41 | 15.41 | 9,433 | -0.24(-1.55%) |
May 25, 2006 | 15.76 | 15.76 | 14.62 | 15.66 | 50,051 | -0.05(-0.32%) |
May 24, 2006 | 15.27 | 15.80 | 15.27 | 15.71 | 59,340 | +0.03(+0.16%) |
May 23, 2006 | 15.09 | 15.92 | 15.03 | 15.68 | 12,092 | +0.54(+3.60%) |
May 22, 2006 | 15.19 | 15.65 | 15.09 | 15.14 | 85,498 | -0.45(-2.90%) |
May 19, 2006 | 15.76 | 16.57 | 15.25 | 15.59 | 64,150 | -0.83(-5.06%) |
May 18, 2006 | 16.69 | 17.18 | 16.37 | 16.42 | 35,130 | -0.19(-1.16%) |
May 17, 2006 | 16.81 | 17.61 | 16.46 | 16.61 | 36,181 | -0.08(-0.45%) |
May 16, 2006 | 17.04 | 17.04 | 16.59 | 16.69 | 40,673 | -0.27(-1.58%) |
May 15, 2006 | 17.27 | 17.49 | 16.17 | 16.96 | 54,781 | -0.49(-2.83%) |
May 12, 2006 | 17.57 | 17.57 | 17.27 | 17.45 | 20,398 | -0.09(-0.53%) |
May 11, 2006 | 17.34 | 17.55 | 17.22 | 17.54 | 41,978 | +0.03(+0.19%) |
May 10, 2006 | 16.80 | 17.57 | 16.80 | 17.51 | 36,883 | +0.54(+3.16%) |
May 09, 2006 | 15.71 | 17.16 | 15.71 | 16.97 | 24,607 | +0.22(+1.30%) |
May 08, 2006 | 15.68 | 17.15 | 15.68 | 16.75 | 66,816 | +0.09(+0.55%) |
May 05, 2006 | 16.58 | 16.73 | 16.58 | 16.66 | 30,294 | -0.06(-0.35%) |
May 04, 2006 | 16.73 | 16.73 | 16.64 | 16.72 | 6,988 | +0.16(+0.96%) |
May 03, 2006 | 16.57 | 16.68 | 16.44 | 16.56 | 7,355 | -0.18(-1.05%) |
May 02, 2006 | 16.60 | 16.74 | 16.23 | 16.74 | 26,805 | +0.85(+5.33%) |
May 01, 2006 | 16.58 | 17.07 | 15.89 | 15.89 | 90,121 | -0.52(-3.17%) |
Apr 28, 2006 | 16.44 | 16.57 | 15.92 | 16.41 | 31,722 | +0.13(+0.82%) |
Apr 27, 2006 | 16.10 | 16.30 | 16.10 | 16.28 | 18,328 | +0.18(+1.09%) |
Apr 26, 2006 | 17.91 | 17.91 | 16.06 | 16.10 | 50,770 | -0.49(-2.98%) |
Apr 25, 2006 | 16.56 | 16.77 | 16.29 | 16.59 | 64,810 | +0.03(+0.15%) |
Apr 24, 2006 | 16.56 | 16.94 | 16.28 | 16.57 | 21,368 | +0.35(+2.17%) |
Apr 21, 2006 | 16.06 | 16.38 | 15.93 | 16.22 | 16,546 | +0.29(+1.79%) |
Apr 20, 2006 | 15.93 | 16.02 | 15.89 | 15.93 | 31,984 | +0.05(+0.32%) |
Apr 19, 2006 | 15.97 | 16.42 | 15.80 | 15.88 | 8,136 | -0.29(-1.76%) |
Apr 18, 2006 | 16.35 | 16.35 | 15.97 | 16.17 | 16,122 | -0.36(-2.18%) |
Apr 17, 2006 | 16.28 | 17.40 | 16.28 | 16.53 | 41,350 | +0.27(+1.65%) |
Apr 13, 2006 | 16.24 | 16.51 | 16.06 | 16.26 | 62,003 | -0.15(-0.92%) |
Apr 12, 2006 | 16.13 | 16.60 | 15.76 | 16.41 | 6,693 | +0.28(+1.72%) |
Apr 11, 2006 | 16.48 | 16.55 | 16.07 | 16.13 | 31,927 | -0.36(-2.19%) |
Apr 10, 2006 | 16.94 | 17.13 | 16.42 | 16.49 | 15,872 | -0.23(-1.35%) |
Apr 07, 2006 | 16.54 | 16.77 | 16.38 | 16.72 | 5,107 | +0.11(+0.66%) |
Apr 06, 2006 | 16.20 | 16.77 | 16.20 | 16.61 | 26,955 | +0.11(+0.66%) |
Apr 05, 2006 | 16.60 | 16.81 | 15.49 | 16.50 | 31,387 | -0.25(-1.50%) |
Apr 04, 2006 | 16.75 | 16.89 | 15.94 | 16.75 | 12,612 | -0.06(-0.35%) |
Apr 03, 2006 | 16.77 | 16.93 | 16.70 | 16.81 | 31,910 | +0.08(+0.45%) |
Mar 31, 2006 | 16.49 | 16.85 | 15.96 | 16.74 | 96,958 | +0.17(+1.01%) |
Mar 30, 2006 | 16.44 | 17.14 | 16.27 | 16.57 | 79,226 | +0.13(+0.82%) |
Mar 29, 2006 | 16.14 | 16.47 | 15.91 | 16.44 | 27,674 | +0.29(+1.77%) |
Mar 28, 2006 | 15.94 | 16.33 | 15.93 | 16.15 | 35,500 | -0.20(-1.23%) |
Mar 27, 2006 | 15.84 | 16.56 | 15.09 | 16.35 | 48,793 | +0.34(+2.15%) |
Mar 24, 2006 | 16.52 | 16.86 | 15.55 | 16.01 | 69,488 | -0.55(-3.34%) |
Mar 23, 2006 | 17.32 | 17.60 | 16.56 | 16.56 | 59,151 | -1.00(-5.68%) |
Mar 22, 2006 | 16.36 | 17.69 | 16.36 | 17.56 | 40,547 | +0.91(+5.49%) |
Mar 21, 2006 | 16.37 | 16.73 | 16.27 | 16.64 | 42,586 | +0.11(+0.66%) |
Mar 20, 2006 | 15.24 | 16.88 | 15.23 | 16.54 | 42,989 | +1.09(+7.06%) |
Mar 17, 2006 | 17.39 | 17.39 | 15.31 | 15.45 | 53,881 | -1.95(-11.19%) |
Mar 16, 2006 | 16.94 | 17.80 | 16.94 | 17.39 | 81,589 | +0.60(+3.60%) |
Mar 15, 2006 | 14.44 | 17.40 | 14.44 | 16.79 | 93,889 | +2.36(+16.33%) |
Mar 14, 2006 | 14.39 | 14.61 | 14.38 | 14.43 | 39,867 | -0.13(-0.86%) |
Mar 13, 2006 | 15.03 | 15.06 | 14.49 | 14.56 | 8,310 | -0.58(-3.82%) |
Mar 10, 2006 | 14.45 | 15.51 | 14.41 | 15.14 | 47,878 | +0.55(+3.74%) |
Mar 09, 2006 | 14.55 | 14.99 | 14.55 | 14.59 | 19,416 | +0.01(+0.06%) |
Mar 08, 2006 | 15.35 | 15.51 | 14.32 | 14.58 | 49,343 | -0.97(-6.25%) |
Mar 07, 2006 | 15.98 | 15.98 | 15.27 | 15.55 | 15,225 | -0.68(-4.18%) |
Mar 06, 2006 | 16.18 | 16.49 | 15.52 | 16.23 | 13,734 | -0.37(-2.22%) |
Mar 03, 2006 | 16.44 | 16.74 | 15.78 | 16.60 | 17,121 | -0.13(-0.80%) |
Mar 02, 2006 | 16.47 | 16.77 | 16.03 | 16.74 | 41,898 | +0.14(+0.86%) |