Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.01 | 15.16 | 14.81 | 15.12 | 93,192 | +0.11(+0.71%) |
May 30, 2006 | 15.57 | 15.57 | 15.01 | 15.01 | 50,307 | -0.58(-3.73%) |
May 26, 2006 | 15.51 | 15.70 | 15.47 | 15.59 | 40,616 | +0.14(+0.91%) |
May 25, 2006 | 14.88 | 15.45 | 14.88 | 15.45 | 56,080 | +0.53(+3.54%) |
May 24, 2006 | 14.94 | 14.99 | 14.70 | 14.92 | 49,482 | -0.11(-0.74%) |
May 23, 2006 | 14.55 | 15.18 | 14.53 | 15.04 | 195,250 | +0.43(+2.96%) |
May 22, 2006 | 15.02 | 15.02 | 14.55 | 14.60 | 161,437 | -0.42(-2.78%) |
May 19, 2006 | 14.95 | 15.08 | 14.77 | 15.02 | 59,791 | +0.07(+0.49%) |
May 18, 2006 | 15.08 | 15.13 | 14.95 | 14.95 | 31,545 | -0.16(-1.03%) |
May 17, 2006 | 15.04 | 15.17 | 14.89 | 15.10 | 64,533 | -0.02(-0.16%) |
May 16, 2006 | 15.01 | 15.25 | 14.99 | 15.13 | 71,749 | +0.09(+0.61%) |
May 15, 2006 | 15.28 | 15.28 | 14.94 | 15.04 | 230,300 | -0.27(-1.74%) |
May 12, 2006 | 15.53 | 15.54 | 15.28 | 15.30 | 173,601 | -0.25(-1.59%) |
May 11, 2006 | 15.67 | 15.79 | 15.53 | 15.55 | 148,241 | -0.21(-1.35%) |
May 10, 2006 | 15.98 | 16.05 | 15.76 | 15.76 | 60,203 | -0.21(-1.31%) |
May 09, 2006 | 16.05 | 16.05 | 15.76 | 15.97 | 33,194 | -0.13(-0.78%) |
May 08, 2006 | 16.12 | 16.30 | 16.05 | 16.10 | 30,926 | +0.03(+0.18%) |
May 05, 2006 | 15.97 | 16.19 | 15.97 | 16.07 | 44,534 | +0.16(+1.01%) |
May 04, 2006 | 15.88 | 15.97 | 15.74 | 15.91 | 35,668 | +0.07(+0.46%) |
May 03, 2006 | 15.93 | 15.93 | 15.72 | 15.84 | 45,152 | -0.05(-0.31%) |
May 02, 2006 | 15.67 | 15.88 | 15.59 | 15.88 | 38,967 | +0.17(+1.08%) |
May 01, 2006 | 15.67 | 15.75 | 15.62 | 15.71 | 77,935 | +0.12(+0.75%) |
Apr 28, 2006 | 15.79 | 15.82 | 15.54 | 15.60 | 40,204 | -0.19(-1.23%) |
Apr 27, 2006 | 15.70 | 16.07 | 15.57 | 15.79 | 84,120 | +0.19(+1.24%) |
Apr 26, 2006 | 15.50 | 15.80 | 15.45 | 15.60 | 69,481 | -0.11(-0.71%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.57 | 15.71 | 70,306 | -0.19(-1.19%) |
Apr 24, 2006 | 16.30 | 16.30 | 15.71 | 15.90 | 66,389 | -0.33(-2.00%) |
Apr 21, 2006 | 16.20 | 16.22 | 15.97 | 16.22 | 54,224 | +0.17(+1.06%) |
Apr 20, 2006 | 16.09 | 16.19 | 16.03 | 16.05 | 35,462 | +0.03(+0.21%) |
Apr 19, 2006 | 16.03 | 16.26 | 15.85 | 16.02 | 72,780 | +0.01(+0.09%) |
Apr 18, 2006 | 15.62 | 16.02 | 15.57 | 16.01 | 73,605 | +0.43(+2.77%) |
Apr 17, 2006 | 15.67 | 15.68 | 15.17 | 15.57 | 166,385 | -0.14(-0.89%) |
Apr 13, 2006 | 15.84 | 15.89 | 15.66 | 15.71 | 31,132 | -0.12(-0.77%) |
Apr 12, 2006 | 15.59 | 16.00 | 15.59 | 15.84 | 80,821 | +0.30(+1.94%) |
Apr 11, 2006 | 16.02 | 16.05 | 15.31 | 15.54 | 123,087 | -0.47(-2.91%) |
Apr 10, 2006 | 16.64 | 16.70 | 15.76 | 16.00 | 82,677 | -0.68(-4.10%) |
Apr 07, 2006 | 17.32 | 17.34 | 16.68 | 16.68 | 48,039 | -0.58(-3.37%) |
Apr 06, 2006 | 17.09 | 17.28 | 16.96 | 17.27 | 42,060 | +0.17(+1.02%) |
Apr 05, 2006 | 16.98 | 17.24 | 16.98 | 17.09 | 35,050 | +0.08(+0.46%) |
Apr 04, 2006 | 17.37 | 17.46 | 17.01 | 17.01 | 52,162 | -0.42(-2.42%) |
Apr 03, 2006 | 17.82 | 17.93 | 17.44 | 17.44 | 54,637 | -0.28(-1.59%) |
Mar 31, 2006 | 17.54 | 17.73 | 17.45 | 17.72 | 51,338 | +0.23(+1.30%) |
Mar 30, 2006 | 17.95 | 18.06 | 17.41 | 17.49 | 57,935 | -0.53(-2.93%) |
Mar 29, 2006 | 17.06 | 18.02 | 17.06 | 18.02 | 29,277 | +0.50(+2.85%) |
Mar 28, 2006 | 17.22 | 17.73 | 17.22 | 17.52 | 50,101 | +0.37(+2.18%) |
Mar 27, 2006 | 17.01 | 17.16 | 16.95 | 17.15 | 38,555 | +0.02(+0.14%) |
Mar 24, 2006 | 17.08 | 17.19 | 17.08 | 17.12 | 38,761 | +0.03(+0.20%) |
Mar 23, 2006 | 17.17 | 17.22 | 17.07 | 17.09 | 40,616 | -0.14(-0.79%) |
Mar 22, 2006 | 17.14 | 17.27 | 17.11 | 17.22 | 36,699 | -0.09(-0.50%) |
Mar 21, 2006 | 17.87 | 17.87 | 17.27 | 17.31 | 61,853 | -0.48(-2.70%) |
Mar 20, 2006 | 18.21 | 18.21 | 17.74 | 17.79 | 40,410 | -0.32(-1.79%) |
Mar 17, 2006 | 17.82 | 18.12 | 17.64 | 18.12 | 231,743 | +0.29(+1.63%) |
Mar 16, 2006 | 17.95 | 17.97 | 17.80 | 17.82 | 51,132 | -0.09(-0.51%) |
Mar 15, 2006 | 17.75 | 17.92 | 17.70 | 17.92 | 49,276 | +0.12(+0.65%) |
Mar 14, 2006 | 17.70 | 17.80 | 17.53 | 17.80 | 50,513 | -0.17(-0.94%) |
Mar 13, 2006 | 17.87 | 18.14 | 17.87 | 17.97 | 70,100 | +0.16(+0.87%) |
Mar 10, 2006 | 17.72 | 17.84 | 17.68 | 17.81 | 42,884 | +0.10(+0.55%) |
Mar 09, 2006 | 17.48 | 17.75 | 17.48 | 17.72 | 46,596 | +0.24(+1.36%) |
Mar 08, 2006 | 17.46 | 17.51 | 17.22 | 17.48 | 62,884 | -0.00(-0.03%) |
Mar 07, 2006 | 17.59 | 17.59 | 17.39 | 17.48 | 41,235 | -0.03(-0.19%) |
Mar 06, 2006 | 17.64 | 17.67 | 17.48 | 17.52 | 63,296 | -0.11(-0.63%) |
Mar 03, 2006 | 17.35 | 17.65 | 17.26 | 17.63 | 57,935 | +0.25(+1.42%) |
Mar 02, 2006 | 17.41 | 17.48 | 17.33 | 17.38 | 70,100 | -0.03(-0.17%) |