Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.02 | 16.21 | 15.78 | 16.12 | 54,337 | -0.04(-0.25%) |
May 30, 2006 | 16.07 | 16.45 | 15.98 | 16.16 | 80,544 | -0.38(-2.30%) |
May 26, 2006 | 16.57 | 16.63 | 16.44 | 16.54 | 45,209 | +0.25(+1.53%) |
May 25, 2006 | 16.05 | 16.33 | 16.05 | 16.29 | 44,108 | +0.04(+0.25%) |
May 24, 2006 | 16.21 | 16.25 | 15.94 | 16.25 | 129,029 | +0.22(+1.37%) |
May 23, 2006 | 16.27 | 16.29 | 16.03 | 16.03 | 76,991 | -0.12(-0.74%) |
May 22, 2006 | 16.25 | 16.25 | 15.88 | 16.15 | 617,035 | -0.16(-0.98%) |
May 19, 2006 | 16.40 | 16.40 | 16.00 | 16.31 | 2,065,436 | -0.17(-1.03%) |
May 18, 2006 | 16.10 | 16.84 | 16.10 | 16.48 | 1,668,750 | +0.28(+1.73%) |
May 17, 2006 | 16.57 | 17.00 | 16.11 | 16.20 | 108,239 | -0.80(-4.71%) |
May 16, 2006 | 17.20 | 17.20 | 16.95 | 17.00 | 1,008,756 | -0.20(-1.16%) |
May 15, 2006 | 17.00 | 17.24 | 16.86 | 17.20 | 103,625 | +0.17(+1.00%) |
May 12, 2006 | 16.63 | 17.05 | 16.34 | 17.03 | 85,828 | +1.03(+6.44%) |
May 11, 2006 | 16.25 | 16.40 | 15.99 | 16.00 | 188,209 | -0.10(-0.62%) |
May 10, 2006 | 16.07 | 16.22 | 16.03 | 16.10 | 163,203 | +0.05(+0.31%) |
May 09, 2006 | 15.77 | 16.07 | 15.77 | 16.05 | 32,405 | +0.42(+2.69%) |
May 08, 2006 | 15.51 | 15.78 | 15.51 | 15.63 | 284,429 | +0.13(+0.84%) |
May 05, 2006 | 15.58 | 15.64 | 15.37 | 15.50 | 45,540 | +0.03(+0.19%) |
May 04, 2006 | 15.31 | 15.50 | 15.31 | 15.47 | 43,977 | -0.07(-0.45%) |
May 03, 2006 | 15.25 | 15.75 | 15.06 | 15.54 | 97,958 | +0.23(+1.50%) |
May 02, 2006 | 15.12 | 15.31 | 15.07 | 15.31 | 32,927 | +0.36(+2.41%) |
May 01, 2006 | 14.80 | 15.14 | 14.80 | 14.95 | 43,325 | +0.12(+0.81%) |
Apr 28, 2006 | 14.96 | 14.96 | 14.80 | 14.83 | 17,900 | -0.11(-0.74%) |
Apr 27, 2006 | 14.89 | 14.94 | 14.60 | 14.94 | 42,890 | +0.09(+0.61%) |
Apr 26, 2006 | 14.85 | 15.10 | 14.85 | 14.85 | 51,053 | -0.02(-0.13%) |
Apr 25, 2006 | 14.80 | 14.95 | 14.80 | 14.87 | 41,509 | +0.09(+0.61%) |
Apr 24, 2006 | 14.59 | 14.79 | 14.58 | 14.78 | 45,561 | +0.17(+1.16%) |
Apr 21, 2006 | 14.66 | 14.79 | 14.54 | 14.61 | 308,581 | +0.19(+1.32%) |
Apr 20, 2006 | 14.50 | 14.50 | 14.36 | 14.42 | 42,353 | -0.09(-0.61%) |
Apr 19, 2006 | 14.29 | 14.60 | 14.29 | 14.51 | 60,930 | +0.09(+0.62%) |
Apr 18, 2006 | 14.19 | 14.45 | 13.87 | 14.42 | 459,748 | +0.33(+2.34%) |
Apr 17, 2006 | 14.02 | 14.14 | 14.01 | 14.09 | 26,490 | +0.30(+2.17%) |
Apr 13, 2006 | 13.90 | 14.00 | 13.79 | 13.79 | 37,304 | -0.11(-0.79%) |
Apr 12, 2006 | 13.68 | 13.92 | 13.66 | 13.90 | 42,492 | +0.22(+1.61%) |
Apr 11, 2006 | 13.70 | 13.96 | 13.66 | 13.68 | 49,856 | -0.05(-0.38%) |
Apr 10, 2006 | 13.69 | 14.03 | 13.61 | 13.73 | 121,732 | -0.05(-0.35%) |
Apr 07, 2006 | 14.00 | 14.00 | 13.70 | 13.78 | 432,810 | -0.18(-1.29%) |
Apr 06, 2006 | 14.03 | 14.03 | 13.88 | 13.96 | 34,750 | -0.07(-0.50%) |
Apr 05, 2006 | 13.79 | 14.03 | 13.79 | 14.03 | 55,343 | +0.43(+3.16%) |
Apr 04, 2006 | 13.60 | 13.82 | 13.44 | 13.60 | 142,402 | +0.06(+0.44%) |
Apr 03, 2006 | 13.57 | 13.61 | 13.35 | 13.54 | 57,165 | +0.00(+0.00%) |
Mar 31, 2006 | 13.50 | 13.75 | 13.45 | 13.54 | 30,819 | +0.07(+0.52%) |
Mar 30, 2006 | 13.84 | 13.84 | 13.47 | 13.47 | 44,089 | -0.41(-2.95%) |
Mar 29, 2006 | 13.59 | 13.95 | 13.59 | 13.88 | 789,162 | +0.31(+2.28%) |
Mar 28, 2006 | 13.44 | 13.90 | 13.41 | 13.57 | 152,062 | +0.02(+0.15%) |
Mar 27, 2006 | 13.55 | 13.72 | 13.51 | 13.55 | 60,546 | +0.00(+0.00%) |
Mar 24, 2006 | 13.40 | 13.74 | 13.36 | 13.55 | 64,847 | +0.10(+0.74%) |
Mar 23, 2006 | 13.50 | 13.76 | 13.35 | 13.45 | 58,300 | -0.19(-1.39%) |
Mar 22, 2006 | 13.45 | 13.66 | 13.45 | 13.64 | 26,800 | +0.15(+1.11%) |
Mar 21, 2006 | 13.61 | 13.80 | 13.49 | 13.49 | 58,327 | -0.25(-1.80%) |
Mar 20, 2006 | 13.79 | 13.88 | 13.68 | 13.74 | 94,567 | +0.18(+1.31%) |
Mar 17, 2006 | 13.58 | 13.75 | 13.56 | 13.56 | 519,725 | +0.44(+3.35%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.10 | 13.12 | 72,785 | -0.37(-2.74%) |
Mar 15, 2006 | 13.32 | 13.57 | 13.32 | 13.49 | 49,791 | +0.06(+0.45%) |
Mar 14, 2006 | 13.00 | 13.43 | 13.00 | 13.43 | 97,367 | +0.40(+3.07%) |
Mar 13, 2006 | 13.24 | 13.24 | 13.00 | 13.03 | 53,321 | -0.05(-0.38%) |
Mar 10, 2006 | 12.83 | 13.08 | 12.81 | 13.08 | 317,746 | +0.01(+0.08%) |
Mar 09, 2006 | 13.25 | 13.33 | 12.91 | 13.07 | 71,746 | +0.20(+1.55%) |
Mar 08, 2006 | 12.71 | 13.01 | 12.57 | 12.87 | 45,603 | -0.16(-1.23%) |
Mar 07, 2006 | 12.94 | 13.12 | 12.94 | 13.03 | 47,366 | +0.07(+0.54%) |
Mar 06, 2006 | 13.19 | 13.19 | 12.89 | 12.96 | 69,670 | -0.07(-0.54%) |
Mar 03, 2006 | 12.95 | 13.14 | 12.91 | 13.03 | 1,110,998 | +0.13(+1.01%) |
Mar 02, 2006 | 12.97 | 12.99 | 12.86 | 12.90 | 75,222 | -0.15(-1.15%) |