Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.58 | 14.76 | 14.52 | 14.72 | 269,398 | +0.18(+1.21%) |
May 30, 2006 | 14.75 | 14.77 | 14.45 | 14.55 | 282,101 | -0.23(-1.55%) |
May 26, 2006 | 14.85 | 14.87 | 14.66 | 14.77 | 131,621 | +0.03(+0.21%) |
May 25, 2006 | 14.62 | 14.74 | 14.52 | 14.74 | 154,409 | +0.21(+1.42%) |
May 24, 2006 | 14.20 | 14.60 | 14.15 | 14.54 | 338,024 | +0.29(+2.04%) |
May 23, 2006 | 14.43 | 14.52 | 14.22 | 14.25 | 649,593 | -0.08(-0.53%) |
May 22, 2006 | 14.43 | 14.53 | 14.21 | 14.32 | 433,237 | -0.15(-1.05%) |
May 19, 2006 | 14.50 | 14.56 | 14.25 | 14.48 | 361,598 | -0.02(-0.11%) |
May 18, 2006 | 14.45 | 14.63 | 14.31 | 14.49 | 141,050 | +0.04(+0.26%) |
May 17, 2006 | 14.45 | 14.64 | 14.31 | 14.45 | 271,493 | -0.15(-0.99%) |
May 16, 2006 | 14.63 | 14.68 | 14.49 | 14.60 | 165,934 | -0.06(-0.42%) |
May 15, 2006 | 14.69 | 14.73 | 14.50 | 14.66 | 262,980 | -0.04(-0.26%) |
May 12, 2006 | 14.62 | 14.72 | 14.53 | 14.70 | 577,300 | +0.02(+0.10%) |
May 11, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 248,967 | -0.21(-1.44%) |
May 10, 2006 | 14.81 | 14.99 | 14.81 | 14.90 | 192,913 | +0.08(+0.51%) |
May 09, 2006 | 14.80 | 14.86 | 14.80 | 14.82 | 566,691 | +0.01(+0.05%) |
May 08, 2006 | 14.94 | 15.02 | 14.76 | 14.81 | 725,161 | -0.12(-0.82%) |
May 05, 2006 | 14.97 | 15.06 | 14.94 | 14.94 | 212,689 | +0.05(+0.36%) |
May 04, 2006 | 14.82 | 14.90 | 14.77 | 14.88 | 199,461 | +0.07(+0.46%) |
May 03, 2006 | 14.85 | 14.89 | 14.74 | 14.81 | 483,659 | -0.04(-0.26%) |
May 02, 2006 | 14.92 | 14.93 | 14.74 | 14.85 | 387,005 | -0.07(-0.46%) |
May 01, 2006 | 15.04 | 15.10 | 14.90 | 14.92 | 525,175 | -0.16(-1.06%) |
Apr 28, 2006 | 14.70 | 15.13 | 14.62 | 15.08 | 936,279 | +0.59(+4.06%) |
Apr 27, 2006 | 14.13 | 14.61 | 14.11 | 14.49 | 499,898 | +0.48(+3.43%) |
Apr 26, 2006 | 14.19 | 14.30 | 14.01 | 14.01 | 506,840 | -0.15(-1.08%) |
Apr 25, 2006 | 14.20 | 14.23 | 14.09 | 14.16 | 209,808 | -0.07(-0.48%) |
Apr 24, 2006 | 14.24 | 14.26 | 14.06 | 14.23 | 237,835 | -0.02(-0.16%) |
Apr 21, 2006 | 14.39 | 14.39 | 14.16 | 14.26 | 235,215 | +0.02(+0.11%) |
Apr 20, 2006 | 14.22 | 14.34 | 14.09 | 14.24 | 186,496 | -0.04(-0.27%) |
Apr 19, 2006 | 14.16 | 14.28 | 14.13 | 14.28 | 331,345 | +0.15(+1.08%) |
Apr 18, 2006 | 13.90 | 14.13 | 13.90 | 14.13 | 881,142 | +0.20(+1.43%) |
Apr 17, 2006 | 13.93 | 14.00 | 13.87 | 13.93 | 302,139 | -0.02(-0.11%) |
Apr 13, 2006 | 13.97 | 14.08 | 13.86 | 13.94 | 345,096 | -0.03(-0.22%) |
Apr 12, 2006 | 14.03 | 14.09 | 13.94 | 13.97 | 330,297 | -0.05(-0.38%) |
Apr 11, 2006 | 14.22 | 14.25 | 13.98 | 14.03 | 470,300 | -0.14(-0.97%) |
Apr 10, 2006 | 14.46 | 14.57 | 14.13 | 14.16 | 513,650 | -0.31(-2.16%) |
Apr 07, 2006 | 14.55 | 14.58 | 14.39 | 14.48 | 356,621 | -0.03(-0.21%) |
Apr 06, 2006 | 14.67 | 14.68 | 14.49 | 14.51 | 342,084 | -0.16(-1.09%) |
Apr 05, 2006 | 14.64 | 14.80 | 14.59 | 14.67 | 395,780 | +0.02(+0.16%) |
Apr 04, 2006 | 14.52 | 14.69 | 14.49 | 14.64 | 389,232 | +0.13(+0.89%) |
Apr 03, 2006 | 14.51 | 14.56 | 14.48 | 14.52 | 936,279 | -0.02(-0.16%) |
Mar 31, 2006 | 14.64 | 14.64 | 14.35 | 14.54 | 638,592 | -0.11(-0.73%) |
Mar 30, 2006 | 14.66 | 14.74 | 14.58 | 14.64 | 392,113 | -0.02(-0.16%) |
Mar 29, 2006 | 14.94 | 14.94 | 14.55 | 14.67 | 365,789 | +0.11(+0.79%) |
Mar 28, 2006 | 14.66 | 14.70 | 14.55 | 14.55 | 423,283 | -0.14(-0.94%) |
Mar 27, 2006 | 14.81 | 14.81 | 14.66 | 14.69 | 231,679 | -0.14(-0.93%) |
Mar 24, 2006 | 14.90 | 14.93 | 14.81 | 14.83 | 386,482 | -0.08(-0.56%) |
Mar 23, 2006 | 14.85 | 14.91 | 14.80 | 14.91 | 412,544 | +0.02(+0.15%) |
Mar 22, 2006 | 14.90 | 15.08 | 14.81 | 14.89 | 292,317 | -0.01(-0.05%) |
Mar 21, 2006 | 14.90 | 14.97 | 14.86 | 14.90 | 332,654 | -0.02(-0.10%) |
Mar 20, 2006 | 14.89 | 14.97 | 14.84 | 14.91 | 426,950 | +0.02(+0.10%) |
Mar 17, 2006 | 15.12 | 15.14 | 14.88 | 14.90 | 811,468 | -0.21(-1.41%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.04 | 15.11 | 242,418 | -0.09(-0.60%) |
Mar 15, 2006 | 15.10 | 15.26 | 14.95 | 15.20 | 226,571 | +0.11(+0.71%) |
Mar 14, 2006 | 15.08 | 15.32 | 14.97 | 15.10 | 314,712 | -0.02(-0.15%) |
Mar 13, 2006 | 15.66 | 15.66 | 15.06 | 15.12 | 295,460 | -0.17(-1.10%) |
Mar 10, 2006 | 15.10 | 15.36 | 15.04 | 15.29 | 133,454 | +0.18(+1.21%) |
Mar 09, 2006 | 15.13 | 15.27 | 15.01 | 15.10 | 285,113 | -0.02(-0.10%) |
Mar 08, 2006 | 15.16 | 15.30 | 14.94 | 15.12 | 333,833 | -0.08(-0.50%) |
Mar 07, 2006 | 15.46 | 15.48 | 15.16 | 15.19 | 371,420 | -0.21(-1.34%) |
Mar 06, 2006 | 14.98 | 15.64 | 14.98 | 15.40 | 296,246 | -0.29(-1.85%) |
Mar 03, 2006 | 15.65 | 15.92 | 15.58 | 15.69 | 234,560 | +0.05(+0.29%) |
Mar 02, 2006 | 15.62 | 15.68 | 15.53 | 15.65 | 235,084 | +0.00(+0.00%) |