Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.98 | 14.13 | 13.90 | 14.04 | 521,751 | +0.15(+1.08%) |
May 30, 2006 | 14.15 | 14.15 | 13.85 | 13.89 | 513,839 | -0.30(-2.12%) |
May 26, 2006 | 14.36 | 14.36 | 14.18 | 14.19 | 392,082 | -0.11(-0.76%) |
May 25, 2006 | 14.33 | 14.37 | 14.11 | 14.30 | 716,473 | +0.10(+0.72%) |
May 24, 2006 | 13.99 | 14.20 | 13.79 | 14.20 | 859,475 | +0.16(+1.12%) |
May 23, 2006 | 14.20 | 14.27 | 13.97 | 14.04 | 529,516 | -0.02(-0.15%) |
May 22, 2006 | 13.89 | 14.11 | 13.82 | 14.06 | 530,688 | +0.05(+0.39%) |
May 19, 2006 | 14.06 | 14.11 | 13.82 | 14.01 | 935,664 | -0.05(-0.39%) |
May 18, 2006 | 14.04 | 14.20 | 14.01 | 14.06 | 385,342 | -0.03(-0.24%) |
May 17, 2006 | 14.26 | 14.31 | 14.07 | 14.09 | 383,731 | -0.25(-1.76%) |
May 16, 2006 | 14.38 | 14.40 | 14.20 | 14.35 | 509,443 | -0.03(-0.24%) |
May 15, 2006 | 14.33 | 14.44 | 14.24 | 14.38 | 435,598 | +0.03(+0.24%) |
May 12, 2006 | 14.45 | 14.53 | 14.34 | 14.35 | 802,626 | -0.09(-0.62%) |
May 11, 2006 | 14.54 | 14.54 | 14.33 | 14.44 | 793,688 | -0.10(-0.70%) |
May 10, 2006 | 14.41 | 14.56 | 14.33 | 14.54 | 778,597 | +0.07(+0.52%) |
May 09, 2006 | 14.54 | 14.63 | 14.37 | 14.46 | 772,883 | -0.10(-0.70%) |
May 08, 2006 | 14.58 | 14.61 | 14.43 | 14.56 | 359,555 | +0.01(+0.05%) |
May 05, 2006 | 14.40 | 14.61 | 14.37 | 14.56 | 552,959 | +0.20(+1.43%) |
May 04, 2006 | 14.33 | 14.47 | 14.31 | 14.35 | 487,319 | +0.10(+0.67%) |
May 03, 2006 | 14.32 | 14.32 | 14.07 | 14.26 | 524,828 | -0.06(-0.43%) |
May 02, 2006 | 14.20 | 14.32 | 14.09 | 14.32 | 867,973 | +0.20(+1.45%) |
May 01, 2006 | 14.43 | 14.61 | 14.10 | 14.11 | 970,536 | -0.29(-1.99%) |
Apr 28, 2006 | 14.28 | 14.66 | 14.17 | 14.40 | 765,703 | +0.14(+0.96%) |
Apr 27, 2006 | 14.45 | 14.71 | 14.24 | 14.26 | 1,615,802 | -0.18(-1.23%) |
Apr 26, 2006 | 15.29 | 15.31 | 14.35 | 14.44 | 2,079,825 | -1.04(-6.74%) |
Apr 25, 2006 | 15.48 | 15.53 | 15.31 | 15.49 | 589,589 | +0.08(+0.49%) |
Apr 24, 2006 | 15.30 | 15.48 | 15.05 | 15.41 | 698,159 | +0.10(+0.62%) |
Apr 21, 2006 | 15.50 | 15.50 | 15.14 | 15.32 | 494,645 | -0.09(-0.58%) |
Apr 20, 2006 | 15.44 | 15.48 | 15.27 | 15.40 | 470,176 | -0.01(-0.09%) |
Apr 19, 2006 | 15.52 | 15.62 | 15.29 | 15.42 | 591,786 | -0.03(-0.18%) |
Apr 18, 2006 | 14.69 | 15.45 | 14.80 | 15.45 | 784,458 | +0.76(+5.16%) |
Apr 17, 2006 | 14.83 | 14.84 | 14.63 | 14.69 | 520,139 | -0.09(-0.60%) |
Apr 13, 2006 | 14.60 | 14.84 | 14.56 | 14.78 | 499,773 | +0.18(+1.22%) |
Apr 12, 2006 | 14.51 | 14.65 | 14.48 | 14.60 | 403,657 | +0.02(+0.14%) |
Apr 11, 2006 | 14.89 | 14.95 | 14.55 | 14.58 | 552,373 | -0.27(-1.79%) |
Apr 10, 2006 | 14.86 | 14.93 | 14.67 | 14.84 | 1,065,480 | +0.07(+0.46%) |
Apr 07, 2006 | 15.08 | 15.17 | 14.74 | 14.78 | 677,499 | -0.20(-1.37%) |
Apr 06, 2006 | 14.82 | 15.11 | 14.76 | 14.98 | 779,476 | +0.17(+1.15%) |
Apr 05, 2006 | 14.90 | 15.08 | 14.71 | 14.81 | 813,029 | +0.00(+0.00%) |
Apr 04, 2006 | 14.80 | 15.02 | 14.71 | 14.81 | 982,257 | -0.01(-0.05%) |
Apr 03, 2006 | 14.67 | 15.09 | 14.63 | 14.82 | 1,493,899 | +0.76(+5.44%) |
Mar 31, 2006 | 14.01 | 14.12 | 13.87 | 14.05 | 614,350 | +0.08(+0.59%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.83 | 13.97 | 421,679 | +0.01(+0.05%) |
Mar 29, 2006 | 14.09 | 14.09 | 13.81 | 13.96 | 963,063 | -0.14(-0.97%) |
Mar 28, 2006 | 13.97 | 14.18 | 13.87 | 14.10 | 848,340 | +0.15(+1.08%) |
Mar 27, 2006 | 13.92 | 14.05 | 13.92 | 13.95 | 611,127 | +0.03(+0.20%) |
Mar 24, 2006 | 13.81 | 13.98 | 13.79 | 13.92 | 591,347 | +0.10(+0.74%) |
Mar 23, 2006 | 13.79 | 13.89 | 13.68 | 13.82 | 923,650 | +0.01(+0.10%) |
Mar 22, 2006 | 13.63 | 13.88 | 13.57 | 13.81 | 448,931 | +0.18(+1.30%) |
Mar 21, 2006 | 13.91 | 13.99 | 13.52 | 13.63 | 652,152 | -0.31(-2.20%) |
Mar 20, 2006 | 14.03 | 14.15 | 13.90 | 13.94 | 513,546 | -0.08(-0.58%) |
Mar 17, 2006 | 14.03 | 14.17 | 13.95 | 14.02 | 876,618 | +0.05(+0.39%) |
Mar 16, 2006 | 13.91 | 14.05 | 13.88 | 13.96 | 298,897 | +0.08(+0.54%) |
Mar 15, 2006 | 13.79 | 13.94 | 13.65 | 13.89 | 699,770 | +0.05(+0.35%) |
Mar 14, 2006 | 13.96 | 13.98 | 13.76 | 13.84 | 662,262 | -0.18(-1.27%) |
Mar 13, 2006 | 14.05 | 14.28 | 13.98 | 14.02 | 586,951 | -0.07(-0.48%) |
Mar 10, 2006 | 13.90 | 14.11 | 13.81 | 14.09 | 601,310 | +0.18(+1.28%) |
Mar 09, 2006 | 13.92 | 14.08 | 13.83 | 13.91 | 612,299 | +0.00(+0.00%) |
Mar 08, 2006 | 13.96 | 14.08 | 13.84 | 13.91 | 667,390 | -0.17(-1.21%) |
Mar 07, 2006 | 14.23 | 14.28 | 14.01 | 14.08 | 594,717 | -0.25(-1.72%) |
Mar 06, 2006 | 14.50 | 14.50 | 14.25 | 14.33 | 469,444 | -0.14(-0.94%) |
Mar 03, 2006 | 14.36 | 14.69 | 14.36 | 14.46 | 1,032,952 | -0.05(-0.38%) |
Mar 02, 2006 | 14.45 | 14.60 | 14.37 | 14.52 | 765,117 | +0.03(+0.24%) |