Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.54 | 15.70 | 15.44 | 15.56 | 507,079 | +0.01(+0.08%) |
May 30, 2006 | 15.78 | 15.78 | 15.46 | 15.54 | 573,179 | -0.03(-0.19%) |
May 26, 2006 | 15.46 | 15.63 | 15.38 | 15.57 | 375,824 | +0.22(+1.43%) |
May 25, 2006 | 15.19 | 15.41 | 15.19 | 15.35 | 486,777 | +0.22(+1.44%) |
May 24, 2006 | 15.07 | 15.25 | 14.80 | 15.14 | 502,358 | +0.07(+0.49%) |
May 23, 2006 | 14.80 | 15.30 | 14.80 | 15.06 | 796,029 | +0.47(+3.21%) |
May 22, 2006 | 14.65 | 14.65 | 14.20 | 14.59 | 892,818 | -0.12(-0.83%) |
May 19, 2006 | 14.74 | 14.78 | 14.45 | 14.72 | 699,240 | -0.10(-0.69%) |
May 18, 2006 | 14.93 | 15.04 | 14.70 | 14.82 | 649,666 | -0.09(-0.58%) |
May 17, 2006 | 15.15 | 15.24 | 14.85 | 14.90 | 596,786 | -0.24(-1.61%) |
May 16, 2006 | 15.14 | 15.25 | 15.02 | 15.15 | 350,800 | +0.13(+0.87%) |
May 15, 2006 | 15.19 | 15.24 | 14.89 | 15.02 | 650,610 | -0.39(-2.53%) |
May 12, 2006 | 15.71 | 15.71 | 15.37 | 15.41 | 457,976 | -0.32(-2.03%) |
May 11, 2006 | 15.86 | 15.96 | 15.73 | 15.73 | 650,138 | -0.10(-0.60%) |
May 10, 2006 | 15.81 | 15.82 | 15.66 | 15.82 | 281,396 | +0.03(+0.20%) |
May 09, 2006 | 15.61 | 15.83 | 15.59 | 15.79 | 536,352 | +0.12(+0.78%) |
May 08, 2006 | 15.44 | 15.67 | 15.44 | 15.67 | 591,120 | +0.02(+0.14%) |
May 05, 2006 | 15.53 | 15.67 | 15.45 | 15.65 | 461,281 | +0.17(+1.09%) |
May 04, 2006 | 15.67 | 15.68 | 15.37 | 15.48 | 542,017 | -0.20(-1.26%) |
May 03, 2006 | 15.81 | 15.83 | 15.61 | 15.67 | 510,384 | -0.08(-0.54%) |
May 02, 2006 | 15.71 | 15.83 | 15.69 | 15.76 | 413,595 | +0.11(+0.68%) |
May 01, 2006 | 15.57 | 15.74 | 15.53 | 15.65 | 478,751 | +0.21(+1.37%) |
Apr 28, 2006 | 15.23 | 15.53 | 15.23 | 15.44 | 427,759 | +0.25(+1.66%) |
Apr 27, 2006 | 14.94 | 15.42 | 14.83 | 15.19 | 757,314 | -0.06(-0.42%) |
Apr 26, 2006 | 15.47 | 15.70 | 15.25 | 15.25 | 617,560 | -0.26(-1.69%) |
Apr 25, 2006 | 15.47 | 15.67 | 15.38 | 15.51 | 741,733 | +0.03(+0.20%) |
Apr 24, 2006 | 15.87 | 15.87 | 15.42 | 15.48 | 671,384 | -0.40(-2.53%) |
Apr 21, 2006 | 15.67 | 15.89 | 15.53 | 15.89 | 899,900 | +0.42(+2.70%) |
Apr 20, 2006 | 15.67 | 15.67 | 15.15 | 15.47 | 706,795 | -0.16(-1.04%) |
Apr 19, 2006 | 15.61 | 15.67 | 15.42 | 15.63 | 757,314 | -0.04(-0.23%) |
Apr 18, 2006 | 15.50 | 15.67 | 15.48 | 15.67 | 643,056 | +0.22(+1.41%) |
Apr 17, 2006 | 15.36 | 15.46 | 15.29 | 15.45 | 747,871 | +0.33(+2.16%) |
Apr 13, 2006 | 15.10 | 15.23 | 14.83 | 15.12 | 452,783 | +0.02(+0.15%) |
Apr 12, 2006 | 15.29 | 15.31 | 15.00 | 15.10 | 756,842 | -0.66(-4.18%) |
Apr 11, 2006 | 15.76 | 15.84 | 15.67 | 15.76 | 887,625 | -0.00(-0.03%) |
Apr 10, 2006 | 15.60 | 15.78 | 15.58 | 15.76 | 891,402 | +0.23(+1.50%) |
Apr 07, 2006 | 15.59 | 15.61 | 15.36 | 15.53 | 640,223 | -0.07(-0.42%) |
Apr 06, 2006 | 15.48 | 15.62 | 15.46 | 15.59 | 587,343 | +0.19(+1.21%) |
Apr 05, 2006 | 15.25 | 15.46 | 15.23 | 15.41 | 589,232 | +0.16(+1.04%) |
Apr 04, 2006 | 15.15 | 15.29 | 15.08 | 15.25 | 331,915 | +0.08(+0.52%) |
Apr 03, 2006 | 15.16 | 15.30 | 15.12 | 15.17 | 563,736 | +0.20(+1.33%) |
Mar 31, 2006 | 15.16 | 15.17 | 14.87 | 14.97 | 459,865 | -0.20(-1.31%) |
Mar 30, 2006 | 15.03 | 15.21 | 15.03 | 15.17 | 450,894 | +0.18(+1.23%) |
Mar 29, 2006 | 14.83 | 15.04 | 14.79 | 14.99 | 512,273 | +0.17(+1.17%) |
Mar 28, 2006 | 14.71 | 14.83 | 14.68 | 14.81 | 474,501 | +0.17(+1.19%) |
Mar 27, 2006 | 14.61 | 14.65 | 14.54 | 14.64 | 405,097 | +0.03(+0.17%) |
Mar 24, 2006 | 14.62 | 14.68 | 14.49 | 14.61 | 533,047 | -0.06(-0.40%) |
Mar 23, 2006 | 14.56 | 14.71 | 14.56 | 14.67 | 370,630 | +0.13(+0.92%) |
Mar 22, 2006 | 14.42 | 14.61 | 14.40 | 14.54 | 451,839 | +0.08(+0.59%) |
Mar 21, 2006 | 14.29 | 14.57 | 14.23 | 14.46 | 599,147 | +0.11(+0.80%) |
Mar 20, 2006 | 14.63 | 14.66 | 14.31 | 14.34 | 765,812 | -0.29(-2.00%) |
Mar 17, 2006 | 14.78 | 14.78 | 14.61 | 14.63 | 450,894 | -0.14(-0.95%) |
Mar 16, 2006 | 14.44 | 14.80 | 14.44 | 14.77 | 720,959 | +0.13(+0.88%) |
Mar 15, 2006 | 14.64 | 14.69 | 14.52 | 14.64 | 364,965 | -0.03(-0.23%) |
Mar 14, 2006 | 14.67 | 14.78 | 14.55 | 14.68 | 627,475 | +0.00(+0.03%) |
Mar 13, 2006 | 14.58 | 14.70 | 14.56 | 14.67 | 412,651 | +0.14(+0.99%) |
Mar 10, 2006 | 14.42 | 14.57 | 14.35 | 14.53 | 312,557 | +0.11(+0.76%) |
Mar 09, 2006 | 14.42 | 14.49 | 14.32 | 14.42 | 502,830 | +0.12(+0.86%) |
Mar 08, 2006 | 14.12 | 14.32 | 14.03 | 14.30 | 493,387 | +0.17(+1.20%) |
Mar 07, 2006 | 14.48 | 14.49 | 14.05 | 14.13 | 628,891 | -0.24(-1.70%) |
Mar 06, 2006 | 14.50 | 14.50 | 14.30 | 14.37 | 344,190 | -0.16(-1.09%) |
Mar 03, 2006 | 14.54 | 14.61 | 14.44 | 14.53 | 287,533 | -0.01(-0.04%) |
Mar 02, 2006 | 14.44 | 14.60 | 14.43 | 14.54 | 489,138 | +0.11(+0.78%) |