Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.23 | 14.32 | 14.17 | 14.31 | 60,589 | +0.11(+0.79%) |
May 30, 2006 | 14.30 | 14.33 | 14.15 | 14.20 | 74,187 | -0.15(-1.06%) |
May 26, 2006 | 14.36 | 14.38 | 14.26 | 14.35 | 45,026 | +0.05(+0.37%) |
May 25, 2006 | 14.13 | 14.30 | 14.11 | 14.30 | 49,408 | +0.19(+1.31%) |
May 24, 2006 | 14.13 | 14.14 | 13.93 | 14.11 | 77,662 | +0.09(+0.61%) |
May 23, 2006 | 14.00 | 14.20 | 14.00 | 14.02 | 130,697 | +0.09(+0.67%) |
May 22, 2006 | 13.93 | 13.96 | 13.73 | 13.93 | 262,905 | -0.38(-2.64%) |
May 19, 2006 | 14.16 | 14.34 | 14.12 | 14.31 | 76,907 | +0.19(+1.36%) |
May 18, 2006 | 14.23 | 14.26 | 14.11 | 14.12 | 95,038 | -0.08(-0.56%) |
May 17, 2006 | 14.65 | 14.65 | 14.06 | 14.20 | 205,338 | -0.58(-3.94%) |
May 16, 2006 | 14.79 | 14.79 | 14.67 | 14.78 | 84,008 | +0.15(+1.04%) |
May 15, 2006 | 14.69 | 14.75 | 14.58 | 14.63 | 243,263 | -0.36(-2.43%) |
May 12, 2006 | 15.06 | 15.16 | 14.92 | 14.99 | 184,336 | -0.23(-1.52%) |
May 11, 2006 | 15.35 | 15.37 | 15.22 | 15.22 | 83,555 | -0.12(-0.78%) |
May 10, 2006 | 15.29 | 15.35 | 15.22 | 15.34 | 74,338 | +0.11(+0.70%) |
May 09, 2006 | 15.23 | 15.31 | 15.21 | 15.24 | 113,472 | +0.03(+0.22%) |
May 08, 2006 | 15.20 | 15.25 | 15.16 | 15.20 | 133,265 | +0.01(+0.09%) |
May 05, 2006 | 15.12 | 15.19 | 15.06 | 15.19 | 101,535 | +0.22(+1.50%) |
May 04, 2006 | 14.89 | 15.00 | 14.79 | 14.96 | 164,240 | +0.07(+0.49%) |
May 03, 2006 | 14.89 | 14.91 | 14.78 | 14.89 | 177,083 | -0.05(-0.31%) |
May 02, 2006 | 14.88 | 14.94 | 14.83 | 14.94 | 165,298 | +0.19(+1.30%) |
May 01, 2006 | 14.83 | 14.87 | 14.68 | 14.75 | 86,275 | -0.06(-0.40%) |
Apr 28, 2006 | 14.73 | 14.82 | 14.69 | 14.81 | 43,515 | +0.06(+0.40%) |
Apr 27, 2006 | 14.57 | 14.77 | 14.49 | 14.75 | 163,938 | +0.09(+0.63%) |
Apr 26, 2006 | 14.55 | 14.65 | 14.53 | 14.65 | 499,067 | +0.10(+0.68%) |
Apr 25, 2006 | 14.60 | 14.64 | 14.47 | 14.55 | 59,531 | +0.19(+1.29%) |
Apr 24, 2006 | 14.36 | 14.47 | 14.30 | 14.37 | 48,350 | +0.07(+0.51%) |
Apr 21, 2006 | 14.22 | 14.35 | 14.20 | 14.30 | 76,756 | +0.08(+0.56%) |
Apr 20, 2006 | 14.18 | 14.25 | 14.16 | 14.22 | 67,841 | +0.03(+0.19%) |
Apr 19, 2006 | 13.46 | 14.26 | 14.05 | 14.19 | 376,982 | +0.10(+0.70%) |
Apr 18, 2006 | 14.03 | 14.17 | 13.96 | 14.09 | 43,968 | +0.13(+0.90%) |
Apr 17, 2006 | 13.40 | 14.03 | 13.40 | 13.96 | 61,495 | +0.12(+0.86%) |
Apr 13, 2006 | 13.87 | 13.85 | 13.75 | 13.85 | 69,654 | -0.02(-0.14%) |
Apr 12, 2006 | 13.77 | 13.87 | 13.77 | 13.87 | 43,364 | +0.01(+0.05%) |
Apr 11, 2006 | 13.93 | 13.95 | 13.77 | 13.86 | 68,597 | -0.12(-0.85%) |
Apr 10, 2006 | 14.03 | 14.03 | 13.94 | 13.98 | 37,773 | -0.07(-0.52%) |
Apr 07, 2006 | 14.16 | 14.16 | 14.01 | 14.05 | 82,800 | -0.16(-1.12%) |
Apr 06, 2006 | 14.24 | 14.25 | 14.14 | 14.21 | 58,020 | -0.11(-0.74%) |
Apr 05, 2006 | 14.28 | 14.32 | 14.20 | 14.32 | 53,487 | +0.03(+0.23%) |
Apr 04, 2006 | 14.22 | 14.28 | 14.15 | 14.28 | 85,066 | +0.26(+1.84%) |
Apr 03, 2006 | 13.93 | 14.06 | 13.93 | 14.02 | 289,196 | +0.01(+0.09%) |
Mar 31, 2006 | 13.98 | 14.02 | 13.97 | 14.01 | 24,326 | -0.07(-0.52%) |
Mar 30, 2006 | 14.06 | 14.10 | 14.03 | 14.08 | 51,825 | +0.17(+1.24%) |
Mar 29, 2006 | 13.84 | 13.96 | 13.80 | 13.91 | 114,379 | +0.08(+0.57%) |
Mar 28, 2006 | 13.97 | 14.01 | 13.80 | 13.83 | 41,248 | -0.16(-1.14%) |
Mar 27, 2006 | 14.00 | 14.00 | 13.90 | 13.99 | 42,306 | -0.03(-0.24%) |
Mar 24, 2006 | 13.94 | 14.03 | 13.92 | 14.02 | 182,976 | +0.09(+0.62%) |
Mar 23, 2006 | 14.03 | 14.03 | 13.90 | 13.94 | 64,668 | -0.15(-1.08%) |
Mar 22, 2006 | 14.00 | 14.09 | 14.00 | 14.09 | 30,521 | +0.16(+1.14%) |
Mar 21, 2006 | 14.07 | 14.07 | 13.89 | 13.93 | 158,952 | -0.14(-0.99%) |
Mar 20, 2006 | 14.14 | 14.14 | 14.04 | 14.07 | 90,052 | -0.02(-0.14%) |
Mar 17, 2006 | 14.13 | 14.15 | 14.04 | 14.09 | 51,674 | +0.11(+0.76%) |
Mar 16, 2006 | 13.95 | 14.01 | 13.94 | 13.98 | 61,646 | +0.05(+0.38%) |
Mar 15, 2006 | 13.89 | 13.93 | 13.83 | 13.93 | 31,427 | +0.11(+0.81%) |
Mar 14, 2006 | 13.70 | 13.85 | 13.70 | 13.82 | 122,538 | +0.08(+0.58%) |
Mar 13, 2006 | 13.68 | 13.75 | 13.68 | 13.74 | 44,119 | +0.15(+1.07%) |
Mar 10, 2006 | 13.51 | 13.63 | 13.46 | 13.59 | 16,922 | +0.19(+1.43%) |
Mar 09, 2006 | 13.52 | 13.52 | 13.39 | 13.40 | 108,637 | -0.09(-0.69%) |
Mar 08, 2006 | 13.35 | 13.50 | 13.34 | 13.49 | 42,155 | +0.11(+0.79%) |
Mar 07, 2006 | 13.40 | 13.45 | 13.36 | 13.39 | 267,891 | -0.34(-2.50%) |
Mar 06, 2006 | 13.82 | 13.82 | 13.66 | 13.73 | 181,918 | -0.01(-0.05%) |
Mar 03, 2006 | 13.74 | 13.79 | 13.65 | 13.74 | 156,987 | -0.05(-0.38%) |
Mar 02, 2006 | 13.67 | 13.79 | 13.65 | 13.79 | 137,194 | +0.07(+0.48%) |