Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.04 | 14.13 | 13.69 | 13.87 | 580,647 | -0.10(-0.68%) |
May 30, 2006 | 14.34 | 14.43 | 13.96 | 13.96 | 422,172 | -0.52(-3.58%) |
May 26, 2006 | 14.62 | 14.65 | 14.40 | 14.48 | 292,974 | -0.04(-0.25%) |
May 25, 2006 | 14.43 | 14.56 | 14.34 | 14.52 | 795,396 | +0.24(+1.67%) |
May 24, 2006 | 13.62 | 14.34 | 13.47 | 14.28 | 1,277,669 | +0.66(+4.81%) |
May 23, 2006 | 13.84 | 13.90 | 13.46 | 13.62 | 1,116,840 | -0.12(-0.87%) |
May 22, 2006 | 14.04 | 14.14 | 13.70 | 13.74 | 1,102,781 | -0.45(-3.19%) |
May 19, 2006 | 15.03 | 15.07 | 14.12 | 14.19 | 2,050,427 | -0.88(-5.81%) |
May 18, 2006 | 15.34 | 15.45 | 15.06 | 15.07 | 679,905 | -0.24(-1.59%) |
May 17, 2006 | 15.54 | 15.64 | 15.31 | 15.31 | 704,281 | -0.39(-2.47%) |
May 16, 2006 | 15.49 | 15.95 | 15.49 | 15.70 | 536,505 | +0.36(+2.33%) |
May 15, 2006 | 15.28 | 15.49 | 15.25 | 15.34 | 781,251 | -0.03(-0.19%) |
May 12, 2006 | 15.76 | 15.82 | 15.33 | 15.37 | 323,353 | -0.42(-2.68%) |
May 11, 2006 | 16.05 | 16.08 | 15.67 | 15.80 | 753,009 | -0.30(-1.85%) |
May 10, 2006 | 16.31 | 16.31 | 16.05 | 16.09 | 191,164 | -0.21(-1.28%) |
May 09, 2006 | 16.18 | 16.45 | 16.18 | 16.30 | 284,264 | +0.04(+0.22%) |
May 08, 2006 | 16.44 | 16.46 | 16.17 | 16.27 | 228,296 | -0.23(-1.37%) |
May 05, 2006 | 16.48 | 16.53 | 16.42 | 16.49 | 290,432 | +0.05(+0.33%) |
May 04, 2006 | 16.11 | 16.46 | 16.11 | 16.44 | 212,597 | +0.28(+1.73%) |
May 03, 2006 | 16.25 | 16.25 | 16.06 | 16.16 | 263,212 | -0.08(-0.48%) |
May 02, 2006 | 16.09 | 16.37 | 15.99 | 16.24 | 422,293 | +0.05(+0.33%) |
May 01, 2006 | 16.56 | 16.68 | 16.16 | 16.18 | 208,616 | -0.25(-1.52%) |
Apr 28, 2006 | 16.39 | 16.55 | 16.27 | 16.43 | 350,383 | -0.05(-0.29%) |
Apr 27, 2006 | 16.48 | 16.76 | 16.37 | 16.48 | 282,400 | -0.08(-0.50%) |
Apr 26, 2006 | 16.58 | 16.86 | 16.51 | 16.56 | 232,710 | +0.04(+0.22%) |
Apr 25, 2006 | 16.55 | 16.68 | 16.48 | 16.53 | 562,873 | -0.15(-0.93%) |
Apr 24, 2006 | 16.56 | 16.74 | 16.53 | 16.68 | 329,009 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.56 | 16.67 | 395,930 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.78 | 17.06 | 387,068 | +0.25(+1.49%) |
Apr 19, 2006 | 16.83 | 17.02 | 16.77 | 16.81 | 486,657 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.98 | 16.67 | 16.77 | 565,086 | -0.12(-0.74%) |
Apr 17, 2006 | 16.85 | 17.01 | 16.70 | 16.89 | 551,252 | -0.05(-0.32%) |
Apr 13, 2006 | 16.62 | 17.06 | 16.57 | 16.95 | 440,257 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.75 | 303,020 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.08 | 16.62 | 16.77 | 277,696 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.83 | 839,738 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.23 | 16.83 | 16.99 | 284,482 | -0.09(-0.52%) |
Apr 06, 2006 | 17.15 | 17.15 | 16.97 | 17.08 | 363,342 | -0.13(-0.73%) |
Apr 05, 2006 | 17.20 | 17.25 | 17.12 | 17.20 | 292,918 | +0.01(+0.07%) |
Apr 04, 2006 | 17.16 | 17.27 | 17.11 | 17.19 | 320,687 | +0.05(+0.28%) |
Apr 03, 2006 | 17.26 | 17.33 | 17.11 | 17.14 | 412,515 | -0.18(-1.07%) |
Mar 31, 2006 | 17.42 | 17.42 | 17.24 | 17.33 | 232,406 | -0.01(-0.07%) |
Mar 30, 2006 | 17.30 | 17.39 | 17.27 | 17.34 | 227,526 | +0.07(+0.41%) |
Mar 29, 2006 | 17.29 | 17.42 | 17.20 | 17.27 | 649,327 | -0.01(-0.07%) |
Mar 28, 2006 | 17.26 | 17.40 | 17.24 | 17.28 | 398,191 | -0.09(-0.51%) |
Mar 27, 2006 | 17.33 | 17.48 | 17.24 | 17.37 | 242,837 | +0.00(+0.00%) |
Mar 24, 2006 | 17.39 | 17.53 | 17.27 | 17.37 | 438,165 | +0.02(+0.14%) |
Mar 23, 2006 | 17.21 | 17.46 | 17.21 | 17.34 | 748,615 | +0.02(+0.10%) |
Mar 22, 2006 | 17.27 | 17.44 | 17.17 | 17.33 | 519,447 | +0.05(+0.28%) |
Mar 21, 2006 | 16.59 | 17.66 | 16.46 | 17.28 | 1,971,014 | -0.72(-4.00%) |
Mar 20, 2006 | 17.82 | 18.24 | 17.61 | 18.00 | 522,617 | +0.18(+1.04%) |
Mar 17, 2006 | 17.40 | 17.87 | 17.39 | 17.82 | 771,953 | +0.38(+2.15%) |
Mar 16, 2006 | 17.74 | 17.86 | 17.36 | 17.44 | 290,702 | -0.21(-1.18%) |
Mar 15, 2006 | 17.59 | 17.67 | 17.44 | 17.65 | 179,551 | +0.07(+0.37%) |
Mar 14, 2006 | 17.42 | 17.59 | 17.27 | 17.58 | 462,242 | +0.16(+0.92%) |
Mar 13, 2006 | 17.51 | 17.65 | 17.34 | 17.42 | 358,418 | -0.08(-0.48%) |
Mar 10, 2006 | 17.27 | 17.51 | 17.27 | 17.51 | 190,692 | +0.20(+1.14%) |
Mar 09, 2006 | 17.57 | 17.66 | 17.28 | 17.31 | 275,214 | -0.15(-0.85%) |
Mar 08, 2006 | 17.42 | 17.84 | 17.22 | 17.46 | 257,601 | +0.03(+0.17%) |
Mar 07, 2006 | 17.57 | 17.65 | 17.37 | 17.43 | 458,942 | -0.20(-1.15%) |
Mar 06, 2006 | 17.75 | 17.76 | 17.42 | 17.63 | 687,799 | -0.24(-1.33%) |
Mar 03, 2006 | 17.87 | 18.10 | 17.74 | 17.87 | 319,223 | -0.02(-0.13%) |
Mar 02, 2006 | 17.57 | 17.94 | 17.35 | 17.89 | 398,591 | +0.21(+1.21%) |