Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.67 | 14.00 | 13.50 | 13.89 | 569,686 | +0.27(+1.95%) |
May 30, 2006 | 13.66 | 14.09 | 13.54 | 13.63 | 546,714 | -0.43(-3.08%) |
May 26, 2006 | 13.32 | 14.23 | 13.25 | 14.06 | 482,585 | +0.76(+5.70%) |
May 25, 2006 | 13.33 | 13.46 | 13.17 | 13.30 | 372,621 | +0.00(+0.00%) |
May 24, 2006 | 13.71 | 13.72 | 13.01 | 13.30 | 943,815 | -0.45(-3.29%) |
May 23, 2006 | 14.19 | 14.42 | 13.73 | 13.75 | 286,785 | -0.38(-2.72%) |
May 22, 2006 | 14.01 | 14.19 | 13.63 | 14.14 | 533,527 | -0.01(-0.07%) |
May 19, 2006 | 14.31 | 14.46 | 13.88 | 14.15 | 368,981 | -0.19(-1.31%) |
May 18, 2006 | 14.31 | 14.90 | 14.25 | 14.34 | 415,020 | +0.09(+0.62%) |
May 17, 2006 | 14.48 | 14.71 | 13.95 | 14.25 | 596,625 | -0.34(-2.30%) |
May 16, 2006 | 14.47 | 14.81 | 14.34 | 14.58 | 403,502 | +0.19(+1.30%) |
May 15, 2006 | 14.71 | 14.71 | 14.08 | 14.39 | 537,064 | -0.39(-2.67%) |
May 12, 2006 | 15.11 | 15.43 | 14.76 | 14.79 | 521,772 | -0.43(-2.85%) |
May 11, 2006 | 15.84 | 15.88 | 15.14 | 15.22 | 386,341 | -0.56(-3.56%) |
May 10, 2006 | 16.44 | 16.45 | 15.73 | 15.78 | 382,728 | -0.68(-4.13%) |
May 09, 2006 | 16.46 | 16.88 | 16.39 | 16.46 | 618,379 | -0.07(-0.42%) |
May 08, 2006 | 16.71 | 16.77 | 16.44 | 16.53 | 362,558 | -0.15(-0.89%) |
May 05, 2006 | 16.93 | 17.14 | 16.64 | 16.68 | 707,411 | -0.15(-0.88%) |
May 04, 2006 | 15.91 | 16.90 | 15.81 | 16.83 | 855,926 | +1.00(+6.28%) |
May 03, 2006 | 14.97 | 15.91 | 14.94 | 15.83 | 1,139,242 | +0.96(+6.42%) |
May 02, 2006 | 14.64 | 15.06 | 14.64 | 14.88 | 500,521 | +0.18(+1.21%) |
May 01, 2006 | 15.52 | 15.52 | 14.63 | 14.70 | 508,726 | -0.76(-4.91%) |
Apr 28, 2006 | 15.25 | 15.92 | 15.14 | 15.46 | 944,807 | +0.09(+0.58%) |
Apr 27, 2006 | 15.32 | 15.71 | 13.88 | 15.37 | 1,384,819 | +0.01(+0.06%) |
Apr 26, 2006 | 15.65 | 15.65 | 15.07 | 15.36 | 415,616 | -0.21(-1.33%) |
Apr 25, 2006 | 14.88 | 15.61 | 14.60 | 15.57 | 712,321 | +0.67(+4.50%) |
Apr 24, 2006 | 15.11 | 15.33 | 14.84 | 14.90 | 250,461 | -0.33(-2.14%) |
Apr 21, 2006 | 15.35 | 15.74 | 14.88 | 15.22 | 783,349 | -0.02(-0.13%) |
Apr 20, 2006 | 14.87 | 15.27 | 14.66 | 15.24 | 720,970 | +0.34(+2.25%) |
Apr 19, 2006 | 14.75 | 15.13 | 14.75 | 14.91 | 438,712 | +0.16(+1.07%) |
Apr 18, 2006 | 14.39 | 14.77 | 14.27 | 14.75 | 446,456 | +0.49(+3.46%) |
Apr 17, 2006 | 14.87 | 15.06 | 14.13 | 14.26 | 290,275 | -0.68(-4.55%) |
Apr 13, 2006 | 14.58 | 14.97 | 14.41 | 14.94 | 314,046 | +0.39(+2.71%) |
Apr 12, 2006 | 14.23 | 14.71 | 14.22 | 14.54 | 245,155 | +0.32(+2.22%) |
Apr 11, 2006 | 14.32 | 14.36 | 13.86 | 14.23 | 543,145 | -0.05(-0.35%) |
Apr 10, 2006 | 14.81 | 14.81 | 14.24 | 14.28 | 437,498 | -0.48(-3.27%) |
Apr 07, 2006 | 15.17 | 15.36 | 14.53 | 14.76 | 372,411 | -0.34(-2.22%) |
Apr 06, 2006 | 14.93 | 15.27 | 14.86 | 15.09 | 241,575 | +0.17(+1.12%) |
Apr 05, 2006 | 14.83 | 15.01 | 14.62 | 14.93 | 273,268 | +0.20(+1.34%) |
Apr 04, 2006 | 14.70 | 14.86 | 14.48 | 14.73 | 554,400 | +0.20(+1.36%) |
Apr 03, 2006 | 14.50 | 14.80 | 13.92 | 14.53 | 1,031,055 | +0.61(+4.39%) |
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 203,992 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,740 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,019 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,122 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,605 | +0.12(+0.86%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.70 | 13.83 | 452,094 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,104 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,375 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,415 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,516 | +0.56(+4.24%) |
Mar 17, 2006 | 13.72 | 13.73 | 13.12 | 13.23 | 687,585 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,832 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.33 | 693,624 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,763 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,376 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.66 | 686,265 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.37 | 13.74 | 13.84 | 578,329 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.68 | 13.86 | 540,815 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,353 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,369 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,770 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,746 | -0.24(-1.60%) |