Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.48 | 14.59 | 14.36 | 14.54 | 997,567 | +0.12(+0.84%) |
May 30, 2006 | 14.56 | 14.67 | 14.40 | 14.41 | 1,438,700 | -0.14(-0.96%) |
May 26, 2006 | 14.57 | 14.76 | 14.52 | 14.55 | 1,120,590 | +0.01(+0.05%) |
May 25, 2006 | 14.11 | 14.56 | 14.05 | 14.55 | 1,157,137 | +0.50(+3.57%) |
May 24, 2006 | 14.13 | 14.30 | 13.91 | 14.05 | 680,230 | -0.08(-0.58%) |
May 23, 2006 | 14.27 | 14.37 | 14.12 | 14.13 | 1,123,164 | -0.06(-0.41%) |
May 22, 2006 | 14.26 | 14.33 | 14.05 | 14.19 | 800,679 | -0.07(-0.49%) |
May 19, 2006 | 14.31 | 14.54 | 14.16 | 14.26 | 1,619,117 | -0.08(-0.54%) |
May 18, 2006 | 14.33 | 14.47 | 14.03 | 14.33 | 2,406,928 | +0.00(+0.00%) |
May 17, 2006 | 14.70 | 14.70 | 14.30 | 14.33 | 1,058,049 | -0.36(-2.46%) |
May 16, 2006 | 14.90 | 14.99 | 14.64 | 14.69 | 1,217,876 | -0.18(-1.23%) |
May 15, 2006 | 14.63 | 14.99 | 14.57 | 14.88 | 853,182 | -0.04(-0.23%) |
May 12, 2006 | 14.90 | 15.00 | 14.71 | 14.91 | 920,614 | -0.04(-0.26%) |
May 11, 2006 | 15.35 | 15.41 | 14.93 | 14.95 | 1,082,757 | -0.49(-3.17%) |
May 10, 2006 | 15.38 | 15.53 | 15.26 | 15.44 | 871,198 | +0.02(+0.10%) |
May 09, 2006 | 15.42 | 15.48 | 15.27 | 15.43 | 821,269 | -0.02(-0.10%) |
May 08, 2006 | 15.19 | 15.50 | 15.14 | 15.44 | 568,016 | +0.19(+1.25%) |
May 05, 2006 | 15.32 | 15.41 | 15.20 | 15.25 | 1,235,892 | +0.03(+0.18%) |
May 04, 2006 | 15.12 | 15.31 | 15.05 | 15.22 | 701,849 | +0.10(+0.67%) |
May 03, 2006 | 14.93 | 15.16 | 14.85 | 15.12 | 972,345 | +0.23(+1.51%) |
May 02, 2006 | 15.06 | 15.06 | 14.55 | 14.90 | 2,762,356 | -0.45(-2.91%) |
May 01, 2006 | 15.64 | 15.74 | 15.33 | 15.34 | 871,971 | -0.19(-1.25%) |
Apr 28, 2006 | 15.37 | 15.65 | 15.33 | 15.54 | 771,596 | +0.09(+0.55%) |
Apr 27, 2006 | 15.15 | 15.52 | 15.08 | 15.45 | 1,121,620 | +0.18(+1.20%) |
Apr 26, 2006 | 15.33 | 15.53 | 15.22 | 15.27 | 888,185 | -0.12(-0.81%) |
Apr 25, 2006 | 15.40 | 15.49 | 15.33 | 15.39 | 842,373 | -0.00(-0.02%) |
Apr 24, 2006 | 15.29 | 15.44 | 15.28 | 15.40 | 1,170,006 | +0.01(+0.08%) |
Apr 21, 2006 | 15.36 | 15.52 | 15.35 | 15.39 | 874,287 | +0.09(+0.56%) |
Apr 20, 2006 | 15.42 | 15.42 | 15.15 | 15.30 | 1,693,240 | -0.12(-0.76%) |
Apr 19, 2006 | 15.29 | 15.54 | 15.27 | 15.42 | 975,948 | +0.13(+0.84%) |
Apr 18, 2006 | 14.93 | 15.37 | 14.92 | 15.29 | 702,621 | +0.37(+2.45%) |
Apr 17, 2006 | 14.96 | 15.13 | 14.90 | 14.92 | 650,889 | -0.07(-0.49%) |
Apr 13, 2006 | 15.20 | 15.21 | 14.89 | 15.00 | 617,689 | -0.21(-1.35%) |
Apr 12, 2006 | 15.13 | 15.27 | 15.10 | 15.20 | 1,108,237 | +0.06(+0.41%) |
Apr 11, 2006 | 15.37 | 15.41 | 15.13 | 15.14 | 1,160,483 | -0.22(-1.42%) |
Apr 10, 2006 | 15.49 | 15.50 | 15.27 | 15.36 | 1,054,961 | -0.13(-0.85%) |
Apr 07, 2006 | 15.79 | 15.86 | 15.48 | 15.49 | 1,028,452 | -0.34(-2.14%) |
Apr 06, 2006 | 16.39 | 16.39 | 15.83 | 15.83 | 850,094 | -0.19(-1.21%) |
Apr 05, 2006 | 16.03 | 16.26 | 16.00 | 16.02 | 556,177 | -0.02(-0.15%) |
Apr 04, 2006 | 16.06 | 16.14 | 15.90 | 16.05 | 619,748 | -0.12(-0.72%) |
Apr 03, 2006 | 16.49 | 16.51 | 16.14 | 16.16 | 836,453 | -0.33(-2.00%) |
Mar 31, 2006 | 16.33 | 16.52 | 16.23 | 16.49 | 843,917 | +0.10(+0.62%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.35 | 16.39 | 598,128 | -0.36(-2.13%) |
Mar 29, 2006 | 16.56 | 16.86 | 16.56 | 16.75 | 724,497 | +0.07(+0.44%) |
Mar 28, 2006 | 16.42 | 16.79 | 16.22 | 16.68 | 1,258,284 | +0.21(+1.30%) |
Mar 27, 2006 | 16.71 | 16.72 | 16.40 | 16.46 | 477,164 | -0.17(-1.00%) |
Mar 24, 2006 | 16.75 | 16.75 | 16.58 | 16.63 | 541,250 | -0.18(-1.06%) |
Mar 23, 2006 | 16.70 | 16.82 | 16.61 | 16.81 | 608,166 | +0.07(+0.42%) |
Mar 22, 2006 | 16.51 | 16.74 | 16.45 | 16.74 | 759,242 | +0.18(+1.10%) |
Mar 21, 2006 | 16.80 | 16.82 | 16.51 | 16.56 | 723,468 | -0.24(-1.46%) |
Mar 20, 2006 | 16.99 | 17.04 | 16.73 | 16.80 | 690,782 | -0.19(-1.12%) |
Mar 17, 2006 | 17.16 | 17.20 | 16.94 | 16.99 | 1,310,015 | -0.12(-0.68%) |
Mar 16, 2006 | 16.91 | 17.21 | 16.87 | 17.11 | 972,345 | +0.22(+1.29%) |
Mar 15, 2006 | 16.52 | 16.92 | 16.52 | 16.89 | 1,004,774 | +0.35(+2.11%) |
Mar 14, 2006 | 16.44 | 16.57 | 16.31 | 16.54 | 464,038 | +0.04(+0.26%) |
Mar 13, 2006 | 16.49 | 16.63 | 16.38 | 16.50 | 757,183 | -0.04(-0.26%) |
Mar 10, 2006 | 16.39 | 16.54 | 16.26 | 16.54 | 524,520 | +0.15(+0.90%) |
Mar 09, 2006 | 16.29 | 16.49 | 16.23 | 16.39 | 638,793 | +0.12(+0.72%) |
Mar 08, 2006 | 16.16 | 16.28 | 15.89 | 16.28 | 937,085 | +0.02(+0.14%) |
Mar 07, 2006 | 16.56 | 16.56 | 16.22 | 16.25 | 782,406 | -0.25(-1.51%) |
Mar 06, 2006 | 16.11 | 16.54 | 16.09 | 16.50 | 997,310 | +0.34(+2.09%) |
Mar 03, 2006 | 16.42 | 16.42 | 16.12 | 16.16 | 677,141 | -0.32(-1.96%) |
Mar 02, 2006 | 16.65 | 16.65 | 16.41 | 16.49 | 828,732 | -0.16(-0.98%) |