Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.00 | 15.15 | 14.78 | 14.79 | 151,905 | -0.20(-1.33%) |
May 30, 2006 | 15.06 | 15.48 | 14.95 | 14.99 | 333,644 | -0.07(-0.46%) |
May 26, 2006 | 14.81 | 15.24 | 14.78 | 15.06 | 169,708 | +0.35(+2.38%) |
May 25, 2006 | 13.85 | 14.74 | 13.80 | 14.71 | 226,219 | +0.92(+6.67%) |
May 24, 2006 | 13.69 | 13.92 | 13.10 | 13.79 | 337,933 | +0.28(+2.07%) |
May 23, 2006 | 13.89 | 14.38 | 13.44 | 13.51 | 329,821 | -0.45(-3.22%) |
May 22, 2006 | 14.70 | 14.71 | 13.82 | 13.96 | 595,215 | -0.90(-6.06%) |
May 19, 2006 | 15.05 | 15.05 | 14.30 | 14.86 | 414,002 | -0.14(-0.93%) |
May 18, 2006 | 15.08 | 15.64 | 14.93 | 15.00 | 267,114 | -0.01(-0.07%) |
May 17, 2006 | 14.91 | 15.12 | 14.87 | 15.01 | 235,900 | -0.01(-0.07%) |
May 16, 2006 | 14.99 | 15.12 | 14.95 | 15.02 | 147,169 | -0.01(-0.07%) |
May 15, 2006 | 14.96 | 15.44 | 14.95 | 15.03 | 267,361 | -0.04(-0.27%) |
May 12, 2006 | 16.11 | 16.21 | 14.90 | 15.07 | 337,354 | -1.15(-7.09%) |
May 11, 2006 | 16.90 | 17.13 | 16.18 | 16.22 | 247,879 | -0.63(-3.74%) |
May 10, 2006 | 16.15 | 16.95 | 16.10 | 16.85 | 370,162 | +0.70(+4.33%) |
May 09, 2006 | 16.14 | 16.23 | 15.94 | 16.15 | 248,723 | +0.09(+0.56%) |
May 08, 2006 | 15.74 | 16.10 | 15.71 | 16.06 | 216,944 | +0.35(+2.23%) |
May 05, 2006 | 15.40 | 15.80 | 15.05 | 15.71 | 160,201 | +0.39(+2.55%) |
May 04, 2006 | 14.42 | 15.49 | 14.29 | 15.32 | 643,550 | +0.91(+6.32%) |
May 03, 2006 | 14.27 | 14.42 | 14.12 | 14.41 | 192,186 | +0.08(+0.56%) |
May 02, 2006 | 14.72 | 14.93 | 14.15 | 14.33 | 224,851 | -0.35(-2.38%) |
May 01, 2006 | 15.39 | 15.75 | 14.48 | 14.68 | 231,635 | -0.70(-4.55%) |
Apr 28, 2006 | 15.74 | 15.75 | 15.26 | 15.38 | 162,100 | -0.34(-2.16%) |
Apr 27, 2006 | 14.70 | 15.83 | 14.45 | 15.72 | 247,686 | +0.91(+6.14%) |
Apr 26, 2006 | 15.09 | 15.15 | 14.78 | 14.81 | 278,181 | -0.19(-1.27%) |
Apr 25, 2006 | 15.18 | 15.26 | 14.69 | 15.00 | 234,343 | -0.26(-1.70%) |
Apr 24, 2006 | 15.44 | 15.57 | 15.20 | 15.26 | 135,122 | -0.25(-1.61%) |
Apr 21, 2006 | 15.44 | 15.77 | 15.25 | 15.51 | 102,131 | +0.16(+1.04%) |
Apr 20, 2006 | 15.96 | 16.00 | 15.20 | 15.35 | 281,713 | -0.66(-4.12%) |
Apr 19, 2006 | 14.60 | 16.36 | 14.38 | 16.01 | 711,898 | +1.41(+9.66%) |
Apr 18, 2006 | 14.10 | 14.73 | 14.08 | 14.60 | 476,409 | +0.36(+2.53%) |
Apr 17, 2006 | 15.00 | 15.06 | 14.21 | 14.24 | 341,381 | -0.84(-5.57%) |
Apr 13, 2006 | 15.07 | 15.30 | 14.90 | 15.08 | 167,303 | -0.17(-1.11%) |
Apr 12, 2006 | 15.10 | 15.79 | 15.15 | 15.25 | 209,946 | +0.15(+0.99%) |
Apr 11, 2006 | 15.08 | 15.76 | 14.80 | 15.10 | 457,585 | +0.02(+0.13%) |
Apr 10, 2006 | 15.98 | 16.03 | 15.01 | 15.08 | 356,711 | -0.92(-5.75%) |
Apr 07, 2006 | 16.30 | 16.48 | 15.63 | 16.00 | 251,370 | -0.31(-1.90%) |
Apr 06, 2006 | 16.65 | 16.66 | 16.01 | 16.31 | 202,713 | -0.26(-1.57%) |
Apr 05, 2006 | 17.26 | 17.36 | 16.22 | 16.57 | 238,404 | -0.73(-4.22%) |
Apr 04, 2006 | 16.93 | 17.36 | 16.88 | 17.30 | 124,815 | +0.34(+2.00%) |
Apr 03, 2006 | 17.61 | 17.63 | 16.90 | 16.96 | 148,047 | -0.63(-3.58%) |
Mar 31, 2006 | 17.61 | 17.70 | 16.95 | 17.59 | 316,714 | +0.09(+0.51%) |
Mar 30, 2006 | 18.21 | 18.25 | 17.24 | 17.50 | 348,187 | -0.79(-4.32%) |
Mar 29, 2006 | 17.65 | 18.39 | 17.60 | 18.29 | 254,690 | +0.60(+3.39%) |
Mar 28, 2006 | 17.50 | 17.86 | 17.45 | 17.69 | 180,494 | +0.24(+1.38%) |
Mar 27, 2006 | 18.26 | 18.26 | 17.38 | 17.45 | 417,233 | +0.40(+2.35%) |
Mar 24, 2006 | 17.10 | 17.18 | 16.81 | 17.05 | 119,147 | -0.03(-0.18%) |
Mar 23, 2006 | 17.29 | 17.29 | 16.88 | 17.08 | 151,400 | -0.15(-0.87%) |
Mar 22, 2006 | 17.40 | 17.41 | 16.78 | 17.23 | 153,400 | -0.06(-0.35%) |
Mar 21, 2006 | 16.82 | 17.72 | 16.81 | 17.29 | 476,531 | +0.40(+2.37%) |
Mar 20, 2006 | 16.85 | 17.01 | 16.65 | 16.89 | 135,646 | +0.10(+0.60%) |
Mar 17, 2006 | 16.76 | 16.81 | 16.52 | 16.79 | 126,129 | -0.10(-0.59%) |
Mar 16, 2006 | 16.91 | 17.24 | 16.63 | 16.89 | 186,572 | +0.10(+0.60%) |
Mar 15, 2006 | 16.87 | 17.00 | 16.62 | 16.79 | 179,664 | -0.01(-0.06%) |
Mar 14, 2006 | 16.66 | 16.85 | 16.52 | 16.80 | 162,420 | +0.20(+1.20%) |
Mar 13, 2006 | 16.15 | 16.65 | 16.15 | 16.60 | 288,744 | +0.44(+2.72%) |
Mar 10, 2006 | 16.61 | 16.66 | 16.04 | 16.16 | 205,678 | -0.39(-2.36%) |
Mar 09, 2006 | 16.48 | 16.95 | 16.42 | 16.55 | 170,749 | +0.09(+0.55%) |
Mar 08, 2006 | 16.33 | 16.49 | 15.80 | 16.46 | 385,668 | +0.10(+0.61%) |
Mar 07, 2006 | 17.10 | 17.10 | 16.31 | 16.36 | 491,168 | -0.76(-4.44%) |
Mar 06, 2006 | 17.22 | 17.42 | 16.99 | 17.12 | 402,073 | +0.08(+0.47%) |
Mar 03, 2006 | 16.15 | 17.20 | 16.12 | 17.04 | 838,673 | +0.81(+4.99%) |
Mar 02, 2006 | 16.49 | 16.49 | 15.55 | 16.23 | 425,534 | -0.06(-0.37%) |