Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.26 | 14.44 | 14.12 | 14.30 | 214,222 | +0.07(+0.52%) |
May 30, 2006 | 14.45 | 14.46 | 14.08 | 14.23 | 213,750 | -0.26(-1.77%) |
May 26, 2006 | 14.04 | 14.54 | 14.04 | 14.49 | 268,286 | +0.51(+3.66%) |
May 25, 2006 | 13.55 | 13.97 | 13.44 | 13.97 | 255,822 | +0.56(+4.18%) |
May 24, 2006 | 13.36 | 13.56 | 13.07 | 13.41 | 328,288 | +0.01(+0.06%) |
May 23, 2006 | 13.86 | 13.96 | 13.38 | 13.41 | 339,913 | -0.33(-2.40%) |
May 22, 2006 | 13.65 | 13.94 | 13.48 | 13.74 | 337,876 | +0.07(+0.54%) |
May 19, 2006 | 13.57 | 14.20 | 13.35 | 13.66 | 335,313 | +0.19(+1.41%) |
May 18, 2006 | 13.86 | 13.97 | 13.34 | 13.47 | 180,100 | -0.25(-1.80%) |
May 17, 2006 | 13.64 | 13.97 | 13.45 | 13.72 | 217,092 | +0.02(+0.12%) |
May 16, 2006 | 13.77 | 14.07 | 13.66 | 13.70 | 189,677 | -0.12(-0.90%) |
May 15, 2006 | 14.03 | 14.31 | 13.70 | 13.83 | 242,137 | -0.27(-1.93%) |
May 12, 2006 | 14.02 | 14.18 | 13.92 | 14.10 | 305,851 | +0.07(+0.47%) |
May 11, 2006 | 14.52 | 14.58 | 13.99 | 14.03 | 252,114 | -0.53(-3.63%) |
May 10, 2006 | 14.85 | 14.85 | 14.45 | 14.56 | 204,537 | -0.22(-1.51%) |
May 09, 2006 | 15.18 | 15.36 | 14.74 | 14.78 | 315,496 | -0.50(-3.24%) |
May 08, 2006 | 15.55 | 15.68 | 15.11 | 15.28 | 204,660 | -0.40(-2.53%) |
May 05, 2006 | 15.77 | 15.87 | 15.52 | 15.68 | 188,696 | -0.01(-0.05%) |
May 04, 2006 | 15.34 | 15.84 | 15.34 | 15.68 | 185,331 | +0.40(+2.65%) |
May 03, 2006 | 15.58 | 15.62 | 15.02 | 15.28 | 225,903 | -0.22(-1.44%) |
May 02, 2006 | 15.60 | 15.86 | 15.49 | 15.50 | 218,292 | -0.04(-0.27%) |
May 01, 2006 | 15.85 | 16.10 | 15.45 | 15.54 | 215,465 | -0.30(-1.88%) |
Apr 28, 2006 | 15.84 | 16.16 | 15.75 | 15.84 | 229,695 | -0.06(-0.36%) |
Apr 27, 2006 | 16.01 | 16.18 | 15.73 | 15.90 | 217,651 | -0.19(-1.18%) |
Apr 26, 2006 | 16.01 | 16.21 | 15.88 | 16.09 | 229,116 | +0.15(+0.93%) |
Apr 25, 2006 | 16.18 | 16.18 | 15.84 | 15.94 | 246,603 | -0.19(-1.18%) |
Apr 24, 2006 | 16.18 | 16.30 | 16.07 | 16.13 | 260,412 | -0.05(-0.31%) |
Apr 21, 2006 | 17.37 | 17.37 | 16.05 | 16.18 | 342,841 | -1.08(-6.26%) |
Apr 20, 2006 | 17.21 | 17.28 | 16.84 | 17.26 | 232,646 | +0.15(+0.87%) |
Apr 19, 2006 | 16.77 | 17.57 | 16.77 | 17.11 | 264,508 | +0.26(+1.57%) |
Apr 18, 2006 | 15.93 | 16.86 | 15.96 | 16.85 | 299,648 | +0.92(+5.75%) |
Apr 17, 2006 | 16.30 | 16.51 | 15.90 | 15.93 | 216,931 | -0.31(-1.93%) |
Apr 13, 2006 | 15.64 | 16.60 | 15.44 | 16.24 | 380,849 | +0.52(+3.31%) |
Apr 12, 2006 | 15.82 | 15.82 | 15.61 | 15.72 | 308,666 | -0.09(-0.60%) |
Apr 11, 2006 | 16.27 | 16.35 | 15.47 | 15.82 | 342,657 | -0.53(-3.26%) |
Apr 10, 2006 | 16.35 | 16.55 | 16.18 | 16.35 | 366,253 | -0.07(-0.45%) |
Apr 07, 2006 | 16.68 | 16.68 | 16.43 | 16.43 | 178,271 | -0.16(-0.99%) |
Apr 06, 2006 | 16.84 | 16.84 | 16.56 | 16.59 | 243,447 | -0.25(-1.47%) |
Apr 05, 2006 | 16.96 | 16.97 | 16.77 | 16.84 | 274,939 | -0.15(-0.87%) |
Apr 04, 2006 | 17.49 | 17.56 | 16.76 | 16.99 | 161,248 | -0.16(-0.91%) |
Apr 03, 2006 | 17.54 | 17.54 | 17.10 | 17.14 | 121,302 | -0.37(-2.12%) |
Mar 31, 2006 | 17.21 | 17.62 | 17.00 | 17.52 | 150,600 | +0.36(+2.12%) |
Mar 30, 2006 | 17.00 | 17.38 | 17.00 | 17.15 | 138,401 | +0.21(+1.27%) |
Mar 29, 2006 | 17.05 | 17.16 | 16.81 | 16.94 | 213,895 | -0.16(-0.92%) |
Mar 28, 2006 | 17.52 | 17.57 | 16.53 | 17.09 | 236,122 | -0.35(-1.99%) |
Mar 27, 2006 | 17.07 | 17.56 | 16.97 | 17.44 | 189,610 | +0.45(+2.62%) |
Mar 24, 2006 | 16.46 | 17.00 | 16.36 | 17.00 | 302,597 | +0.59(+3.57%) |
Mar 23, 2006 | 16.63 | 16.78 | 16.34 | 16.41 | 271,249 | -0.18(-1.09%) |
Mar 22, 2006 | 16.39 | 16.85 | 16.18 | 16.59 | 211,402 | +0.16(+0.95%) |
Mar 21, 2006 | 16.39 | 17.00 | 16.34 | 16.43 | 243,378 | +0.05(+0.30%) |
Mar 20, 2006 | 16.62 | 16.62 | 16.18 | 16.39 | 319,092 | -0.11(-0.65%) |
Mar 17, 2006 | 16.52 | 16.64 | 16.32 | 16.49 | 366,264 | +0.07(+0.40%) |
Mar 16, 2006 | 16.82 | 16.98 | 16.28 | 16.43 | 241,625 | -0.26(-1.53%) |
Mar 15, 2006 | 16.94 | 16.97 | 16.55 | 16.68 | 130,548 | -0.17(-1.03%) |
Mar 14, 2006 | 16.72 | 17.06 | 16.52 | 16.86 | 166,541 | +0.17(+1.04%) |
Mar 13, 2006 | 17.00 | 17.25 | 16.67 | 16.68 | 165,689 | -0.27(-1.61%) |
Mar 10, 2006 | 17.00 | 17.14 | 16.81 | 16.95 | 206,167 | +0.03(+0.20%) |
Mar 09, 2006 | 17.57 | 17.76 | 16.91 | 16.92 | 369,359 | +0.16(+0.94%) |
Mar 08, 2006 | 16.39 | 17.01 | 16.39 | 16.76 | 237,077 | +0.38(+2.32%) |
Mar 07, 2006 | 17.09 | 17.09 | 16.29 | 16.39 | 436,289 | -0.71(-4.15%) |
Mar 06, 2006 | 17.80 | 17.85 | 16.96 | 17.09 | 291,339 | -0.57(-3.22%) |
Mar 03, 2006 | 17.80 | 18.28 | 17.59 | 17.66 | 212,563 | -0.11(-0.60%) |
Mar 02, 2006 | 17.80 | 18.05 | 17.57 | 17.77 | 121,502 | -0.13(-0.74%) |