Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.66 | 14.05 | 13.66 | 14.02 | 1,424,549 | +0.36(+2.63%) |
May 30, 2006 | 13.83 | 13.88 | 13.66 | 13.66 | 697,964 | -0.25(-1.83%) |
May 26, 2006 | 13.85 | 13.96 | 13.81 | 13.91 | 773,502 | +0.13(+0.92%) |
May 25, 2006 | 13.96 | 13.96 | 13.71 | 13.78 | 1,284,521 | -0.07(-0.52%) |
May 24, 2006 | 13.82 | 13.92 | 13.64 | 13.86 | 1,320,751 | -0.01(-0.04%) |
May 23, 2006 | 13.96 | 14.13 | 13.83 | 13.86 | 1,361,872 | -0.07(-0.48%) |
May 22, 2006 | 13.96 | 14.09 | 13.85 | 13.93 | 865,344 | -0.06(-0.43%) |
May 19, 2006 | 13.95 | 14.12 | 13.83 | 13.99 | 1,744,819 | +0.09(+0.64%) |
May 18, 2006 | 13.99 | 14.09 | 13.85 | 13.90 | 882,372 | -0.09(-0.63%) |
May 17, 2006 | 14.31 | 14.31 | 13.91 | 13.99 | 913,530 | -0.32(-2.24%) |
May 16, 2006 | 14.49 | 14.49 | 14.21 | 14.31 | 1,006,459 | -0.22(-1.52%) |
May 15, 2006 | 14.39 | 14.53 | 14.24 | 14.53 | 875,308 | +0.14(+1.00%) |
May 12, 2006 | 14.65 | 14.70 | 14.38 | 14.39 | 1,073,484 | -0.28(-1.88%) |
May 11, 2006 | 14.78 | 14.78 | 14.63 | 14.66 | 981,279 | -0.06(-0.41%) |
May 10, 2006 | 14.71 | 14.82 | 14.63 | 14.72 | 851,034 | -0.07(-0.48%) |
May 09, 2006 | 14.79 | 14.85 | 14.71 | 14.79 | 694,159 | -0.09(-0.59%) |
May 08, 2006 | 14.82 | 14.90 | 14.82 | 14.88 | 519,895 | +0.11(+0.75%) |
May 05, 2006 | 14.84 | 14.84 | 14.73 | 14.77 | 655,937 | +0.09(+0.60%) |
May 04, 2006 | 14.83 | 14.91 | 14.68 | 14.68 | 957,549 | -0.07(-0.49%) |
May 03, 2006 | 14.77 | 14.93 | 14.76 | 14.76 | 812,087 | -0.04(-0.26%) |
May 02, 2006 | 14.73 | 14.81 | 14.66 | 14.79 | 1,157,537 | +0.05(+0.34%) |
May 01, 2006 | 14.61 | 14.90 | 14.57 | 14.74 | 1,779,237 | +0.10(+0.68%) |
Apr 28, 2006 | 14.70 | 14.78 | 14.55 | 14.65 | 1,296,840 | -0.08(-0.56%) |
Apr 27, 2006 | 14.65 | 14.79 | 14.51 | 14.73 | 1,216,047 | +0.09(+0.60%) |
Apr 26, 2006 | 14.62 | 14.76 | 14.55 | 14.64 | 975,664 | +0.04(+0.26%) |
Apr 25, 2006 | 14.41 | 14.63 | 14.35 | 14.60 | 1,827,785 | +0.23(+1.61%) |
Apr 24, 2006 | 14.24 | 14.42 | 14.19 | 14.37 | 2,346,775 | +0.13(+0.89%) |
Apr 21, 2006 | 13.29 | 14.30 | 13.24 | 14.24 | 3,783,642 | +1.05(+7.95%) |
Apr 20, 2006 | 13.24 | 13.31 | 13.16 | 13.19 | 765,532 | -0.12(-0.87%) |
Apr 19, 2006 | 13.53 | 13.56 | 13.25 | 13.31 | 821,144 | -0.18(-1.31%) |
Apr 18, 2006 | 13.24 | 13.54 | 13.24 | 13.49 | 1,379,443 | +0.30(+2.26%) |
Apr 17, 2006 | 13.19 | 13.28 | 13.11 | 13.19 | 691,261 | -0.03(-0.25%) |
Apr 13, 2006 | 13.22 | 13.24 | 13.11 | 13.22 | 940,883 | +0.00(+0.00%) |
Apr 12, 2006 | 13.22 | 13.25 | 13.18 | 13.22 | 595,071 | -0.03(-0.21%) |
Apr 11, 2006 | 13.36 | 13.41 | 13.21 | 13.25 | 891,068 | -0.08(-0.62%) |
Apr 10, 2006 | 13.36 | 13.41 | 13.25 | 13.33 | 600,144 | +0.02(+0.17%) |
Apr 07, 2006 | 13.40 | 13.49 | 13.25 | 13.31 | 722,781 | -0.08(-0.58%) |
Apr 06, 2006 | 13.51 | 13.51 | 13.26 | 13.39 | 404,503 | -0.14(-1.02%) |
Apr 05, 2006 | 13.46 | 13.57 | 13.40 | 13.52 | 563,189 | +0.06(+0.45%) |
Apr 04, 2006 | 13.27 | 13.53 | 13.25 | 13.46 | 724,773 | +0.17(+1.25%) |
Apr 03, 2006 | 13.39 | 13.54 | 13.30 | 13.30 | 1,082,541 | -0.15(-1.15%) |
Mar 31, 2006 | 13.54 | 13.58 | 13.36 | 13.45 | 1,108,083 | -0.11(-0.81%) |
Mar 30, 2006 | 13.68 | 13.77 | 13.48 | 13.56 | 856,649 | -0.15(-1.13%) |
Mar 29, 2006 | 13.64 | 13.80 | 13.63 | 13.72 | 1,200,650 | +0.03(+0.24%) |
Mar 28, 2006 | 13.75 | 13.75 | 13.53 | 13.68 | 1,022,581 | -0.10(-0.76%) |
Mar 27, 2006 | 13.78 | 13.80 | 13.66 | 13.79 | 524,605 | -0.05(-0.36%) |
Mar 24, 2006 | 13.77 | 13.85 | 13.62 | 13.84 | 724,049 | +0.08(+0.56%) |
Mar 23, 2006 | 13.80 | 13.88 | 13.71 | 13.76 | 724,955 | -0.02(-0.12%) |
Mar 22, 2006 | 13.76 | 13.81 | 13.71 | 13.78 | 1,074,571 | +0.03(+0.20%) |
Mar 21, 2006 | 13.78 | 13.86 | 13.67 | 13.75 | 989,250 | +0.00(+0.00%) |
Mar 20, 2006 | 13.69 | 13.77 | 13.69 | 13.75 | 1,037,798 | +0.07(+0.52%) |
Mar 17, 2006 | 13.64 | 13.70 | 13.56 | 13.68 | 1,337,598 | +0.12(+0.85%) |
Mar 16, 2006 | 13.38 | 13.59 | 13.33 | 13.56 | 820,239 | +0.23(+1.74%) |
Mar 15, 2006 | 13.31 | 13.40 | 13.30 | 13.33 | 1,023,487 | -0.02(-0.12%) |
Mar 14, 2006 | 13.18 | 13.37 | 13.01 | 13.35 | 1,700,438 | +0.17(+1.26%) |
Mar 13, 2006 | 13.15 | 13.22 | 13.08 | 13.18 | 956,643 | +0.06(+0.42%) |
Mar 10, 2006 | 13.06 | 13.15 | 13.01 | 13.13 | 819,514 | +0.12(+0.89%) |
Mar 09, 2006 | 13.06 | 13.09 | 12.96 | 13.01 | 616,085 | -0.05(-0.38%) |
Mar 08, 2006 | 12.93 | 13.15 | 12.86 | 13.06 | 962,440 | +0.12(+0.94%) |
Mar 07, 2006 | 12.92 | 12.96 | 12.80 | 12.94 | 849,041 | +0.06(+0.47%) |
Mar 06, 2006 | 13.15 | 13.21 | 12.83 | 12.88 | 1,013,524 | -0.29(-2.18%) |
Mar 03, 2006 | 13.05 | 13.25 | 13.03 | 13.17 | 1,042,689 | +0.03(+0.25%) |
Mar 02, 2006 | 13.09 | 13.15 | 13.00 | 13.13 | 1,093,954 | -0.06(-0.42%) |