Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.72 | 13.95 | 13.58 | 13.94 | 508,385 | +0.24(+1.77%) |
May 30, 2006 | 13.92 | 13.92 | 13.67 | 13.69 | 453,511 | -0.23(-1.64%) |
May 26, 2006 | 13.88 | 14.00 | 13.82 | 13.92 | 347,585 | +0.13(+0.95%) |
May 25, 2006 | 13.80 | 13.90 | 13.69 | 13.79 | 613,394 | +0.10(+0.76%) |
May 24, 2006 | 13.72 | 13.72 | 13.48 | 13.69 | 696,546 | -0.01(-0.09%) |
May 23, 2006 | 14.07 | 14.12 | 13.67 | 13.70 | 475,522 | -0.25(-1.78%) |
May 22, 2006 | 13.92 | 14.11 | 13.70 | 13.95 | 572,124 | +0.02(+0.14%) |
May 19, 2006 | 14.11 | 14.11 | 13.82 | 13.93 | 946,458 | -0.06(-0.42%) |
May 18, 2006 | 14.19 | 14.26 | 13.98 | 13.99 | 628,527 | -0.14(-0.97%) |
May 17, 2006 | 14.21 | 14.29 | 14.03 | 14.12 | 561,272 | -0.19(-1.33%) |
May 16, 2006 | 14.39 | 14.51 | 14.24 | 14.31 | 348,808 | +0.03(+0.18%) |
May 15, 2006 | 14.39 | 14.40 | 14.03 | 14.29 | 451,983 | -0.10(-0.68%) |
May 12, 2006 | 14.56 | 14.56 | 14.36 | 14.39 | 364,398 | -0.19(-1.30%) |
May 11, 2006 | 14.65 | 14.73 | 14.51 | 14.58 | 394,205 | -0.04(-0.27%) |
May 10, 2006 | 14.81 | 14.81 | 14.56 | 14.62 | 344,375 | -0.18(-1.24%) |
May 09, 2006 | 14.78 | 14.87 | 14.69 | 14.80 | 360,119 | +0.01(+0.09%) |
May 08, 2006 | 14.86 | 14.90 | 14.60 | 14.79 | 574,723 | -0.14(-0.92%) |
May 05, 2006 | 14.79 | 14.97 | 14.72 | 14.92 | 430,278 | +0.15(+1.02%) |
May 04, 2006 | 14.73 | 14.90 | 14.69 | 14.77 | 262,752 | +0.07(+0.45%) |
May 03, 2006 | 14.81 | 14.89 | 14.67 | 14.71 | 280,788 | -0.08(-0.53%) |
May 02, 2006 | 14.67 | 14.82 | 14.63 | 14.79 | 766,399 | +0.11(+0.76%) |
May 01, 2006 | 14.68 | 14.90 | 14.53 | 14.67 | 506,092 | -0.03(-0.22%) |
Apr 28, 2006 | 14.54 | 14.74 | 14.41 | 14.71 | 578,085 | +0.14(+0.99%) |
Apr 27, 2006 | 14.91 | 14.91 | 14.53 | 14.56 | 756,005 | -0.35(-2.33%) |
Apr 26, 2006 | 15.05 | 15.08 | 14.87 | 14.91 | 531,618 | -0.07(-0.44%) |
Apr 25, 2006 | 15.13 | 15.15 | 14.86 | 14.98 | 996,594 | -0.12(-0.78%) |
Apr 24, 2006 | 15.03 | 15.17 | 14.98 | 15.09 | 942,331 | +0.07(+0.44%) |
Apr 21, 2006 | 15.07 | 15.22 | 14.93 | 15.03 | 787,492 | +0.08(+0.53%) |
Apr 20, 2006 | 14.92 | 15.01 | 14.76 | 14.95 | 837,934 | +0.03(+0.18%) |
Apr 19, 2006 | 15.10 | 15.32 | 14.87 | 14.92 | 2,018,256 | -0.46(-2.98%) |
Apr 18, 2006 | 15.13 | 15.45 | 15.03 | 15.38 | 990,938 | +0.26(+1.69%) |
Apr 17, 2006 | 14.69 | 15.16 | 14.69 | 15.13 | 1,238,711 | +0.52(+3.54%) |
Apr 13, 2006 | 14.51 | 14.73 | 14.41 | 14.61 | 611,254 | +0.10(+0.68%) |
Apr 12, 2006 | 14.50 | 14.60 | 14.49 | 14.51 | 404,446 | +0.01(+0.05%) |
Apr 11, 2006 | 14.75 | 14.88 | 14.50 | 14.50 | 519,849 | -0.16(-1.07%) |
Apr 10, 2006 | 14.81 | 14.92 | 14.65 | 14.66 | 691,501 | -0.11(-0.75%) |
Apr 07, 2006 | 15.03 | 15.11 | 14.77 | 14.77 | 370,360 | -0.26(-1.74%) |
Apr 06, 2006 | 14.81 | 15.03 | 14.80 | 15.03 | 438,073 | +0.19(+1.28%) |
Apr 05, 2006 | 14.84 | 15.02 | 14.70 | 14.84 | 840,532 | -0.01(-0.09%) |
Apr 04, 2006 | 14.86 | 14.99 | 14.72 | 14.86 | 547,515 | -0.01(-0.04%) |
Apr 03, 2006 | 14.82 | 15.07 | 14.69 | 14.86 | 758,298 | +0.18(+1.25%) |
Mar 31, 2006 | 14.66 | 14.69 | 14.51 | 14.68 | 497,532 | +0.04(+0.27%) |
Mar 30, 2006 | 14.67 | 14.72 | 14.50 | 14.64 | 564,329 | -0.01(-0.05%) |
Mar 29, 2006 | 14.65 | 14.75 | 14.57 | 14.65 | 645,187 | +0.01(+0.09%) |
Mar 28, 2006 | 14.77 | 14.77 | 14.56 | 14.64 | 783,060 | -0.13(-0.89%) |
Mar 27, 2006 | 14.77 | 14.88 | 14.73 | 14.77 | 696,087 | -0.03(-0.22%) |
Mar 24, 2006 | 14.84 | 14.98 | 14.77 | 14.80 | 424,164 | -0.09(-0.62%) |
Mar 23, 2006 | 14.87 | 15.03 | 14.85 | 14.89 | 613,394 | -0.01(-0.09%) |
Mar 22, 2006 | 14.77 | 14.96 | 14.55 | 14.90 | 1,546,708 | +0.13(+0.89%) |
Mar 21, 2006 | 14.84 | 15.06 | 14.74 | 14.77 | 526,880 | -0.20(-1.31%) |
Mar 20, 2006 | 15.07 | 15.25 | 14.84 | 14.97 | 466,962 | -0.08(-0.52%) |
Mar 17, 2006 | 15.07 | 15.19 | 15.04 | 15.05 | 1,001,485 | -0.03(-0.17%) |
Mar 16, 2006 | 15.03 | 15.26 | 15.02 | 15.07 | 561,119 | +0.10(+0.70%) |
Mar 15, 2006 | 14.84 | 15.07 | 14.83 | 14.97 | 918,181 | +0.14(+0.93%) |
Mar 14, 2006 | 15.00 | 15.00 | 14.65 | 14.83 | 675,911 | -0.17(-1.13%) |
Mar 13, 2006 | 15.05 | 15.19 | 14.96 | 15.00 | 458,097 | -0.18(-1.16%) |
Mar 10, 2006 | 15.03 | 15.26 | 15.03 | 15.18 | 618,591 | +0.14(+0.91%) |
Mar 09, 2006 | 14.88 | 15.15 | 14.88 | 15.04 | 1,319,264 | +0.18(+1.23%) |
Mar 08, 2006 | 14.79 | 14.88 | 14.55 | 14.86 | 985,589 | +0.07(+0.44%) |
Mar 07, 2006 | 14.84 | 14.89 | 14.64 | 14.79 | 504,716 | -0.07(-0.48%) |
Mar 06, 2006 | 14.88 | 15.01 | 14.72 | 14.86 | 577,015 | -0.18(-1.17%) |
Mar 03, 2006 | 15.15 | 15.18 | 14.99 | 15.04 | 387,173 | -0.17(-1.12%) |
Mar 02, 2006 | 15.16 | 15.41 | 15.08 | 15.21 | 461,918 | +0.04(+0.26%) |