Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.47 | 13.58 | 13.36 | 13.53 | 305,433 | +0.17(+1.28%) |
May 30, 2006 | 13.38 | 13.51 | 13.32 | 13.36 | 195,954 | +0.05(+0.37%) |
May 26, 2006 | 13.14 | 13.38 | 13.12 | 13.32 | 268,461 | +0.28(+2.13%) |
May 25, 2006 | 12.90 | 13.12 | 12.90 | 13.04 | 238,883 | +0.19(+1.44%) |
May 24, 2006 | 12.97 | 12.99 | 12.78 | 12.85 | 230,256 | -0.07(-0.53%) |
May 23, 2006 | 12.84 | 13.01 | 12.78 | 12.92 | 513,096 | +0.09(+0.68%) |
May 22, 2006 | 12.80 | 12.94 | 12.71 | 12.83 | 568,349 | -0.03(-0.23%) |
May 19, 2006 | 13.00 | 13.00 | 12.78 | 12.86 | 179,727 | -0.08(-0.64%) |
May 18, 2006 | 12.85 | 13.08 | 12.83 | 12.95 | 307,282 | +0.09(+0.72%) |
May 17, 2006 | 13.32 | 13.34 | 12.69 | 12.85 | 622,165 | -0.45(-3.40%) |
May 16, 2006 | 13.26 | 13.39 | 13.26 | 13.31 | 848,929 | -0.02(-0.18%) |
May 15, 2006 | 13.58 | 13.58 | 13.23 | 13.33 | 473,453 | -0.29(-2.11%) |
May 12, 2006 | 13.97 | 14.07 | 13.53 | 13.62 | 592,997 | -0.34(-2.41%) |
May 11, 2006 | 13.99 | 14.02 | 13.95 | 13.95 | 343,228 | -0.02(-0.17%) |
May 10, 2006 | 14.20 | 14.33 | 13.95 | 13.98 | 445,107 | -0.35(-2.41%) |
May 09, 2006 | 14.24 | 14.58 | 14.18 | 14.32 | 299,682 | +0.20(+1.45%) |
May 08, 2006 | 13.93 | 14.36 | 13.93 | 14.12 | 215,056 | +0.19(+1.36%) |
May 05, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 496,869 | +0.05(+0.39%) |
May 04, 2006 | 13.88 | 13.88 | 13.83 | 13.88 | 109,479 | -0.00(-0.03%) |
May 03, 2006 | 13.91 | 13.92 | 13.77 | 13.88 | 142,344 | -0.03(-0.21%) |
May 02, 2006 | 14.18 | 14.18 | 13.90 | 13.91 | 239,088 | -0.27(-1.92%) |
May 01, 2006 | 14.22 | 14.30 | 14.15 | 14.18 | 194,927 | -0.03(-0.24%) |
Apr 28, 2006 | 14.16 | 14.35 | 14.16 | 14.22 | 254,699 | -0.00(-0.03%) |
Apr 27, 2006 | 14.34 | 14.35 | 14.22 | 14.22 | 164,116 | -0.10(-0.71%) |
Apr 26, 2006 | 14.41 | 14.44 | 14.32 | 14.32 | 141,727 | -0.08(-0.57%) |
Apr 25, 2006 | 14.45 | 14.46 | 14.30 | 14.41 | 123,652 | -0.01(-0.07%) |
Apr 24, 2006 | 14.53 | 14.59 | 14.40 | 14.42 | 214,235 | -0.14(-0.97%) |
Apr 21, 2006 | 14.62 | 14.65 | 14.54 | 14.56 | 139,879 | +0.01(+0.10%) |
Apr 20, 2006 | 14.68 | 14.69 | 14.54 | 14.54 | 215,262 | -0.23(-1.55%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.71 | 14.77 | 376,092 | -0.01(-0.07%) |
Apr 18, 2006 | 14.85 | 14.88 | 14.68 | 14.78 | 1,723,329 | +0.02(+0.16%) |
Apr 17, 2006 | 14.97 | 15.18 | 14.75 | 14.76 | 280,580 | +0.09(+0.63%) |
Apr 13, 2006 | 14.65 | 14.70 | 14.63 | 14.66 | 124,884 | +0.01(+0.07%) |
Apr 12, 2006 | 14.66 | 14.78 | 14.61 | 14.65 | 361,714 | -0.31(-2.05%) |
Apr 11, 2006 | 15.14 | 15.17 | 14.87 | 14.96 | 165,554 | +0.01(+0.10%) |
Apr 10, 2006 | 14.97 | 15.12 | 14.87 | 14.95 | 198,213 | +0.01(+0.06%) |
Apr 07, 2006 | 15.15 | 15.18 | 14.84 | 14.94 | 275,445 | -0.21(-1.38%) |
Apr 06, 2006 | 15.34 | 15.36 | 15.11 | 15.15 | 269,488 | -0.19(-1.24%) |
Apr 05, 2006 | 15.38 | 15.46 | 15.18 | 15.34 | 337,887 | -0.06(-0.41%) |
Apr 04, 2006 | 15.38 | 15.50 | 15.33 | 15.40 | 164,527 | -0.04(-0.28%) |
Apr 03, 2006 | 15.60 | 15.71 | 15.37 | 15.44 | 350,006 | -0.38(-2.40%) |
Mar 31, 2006 | 15.65 | 15.92 | 15.65 | 15.82 | 248,948 | +0.23(+1.47%) |
Mar 30, 2006 | 15.60 | 15.63 | 15.55 | 15.59 | 276,266 | -0.01(-0.06%) |
Mar 29, 2006 | 15.30 | 15.60 | 15.24 | 15.60 | 397,249 | +0.25(+1.65%) |
Mar 28, 2006 | 15.41 | 15.51 | 15.35 | 15.35 | 361,098 | +0.01(+0.10%) |
Mar 27, 2006 | 15.36 | 15.42 | 15.12 | 15.34 | 320,633 | +0.04(+0.25%) |
Mar 24, 2006 | 15.63 | 15.65 | 15.09 | 15.30 | 899,048 | -0.34(-2.15%) |
Mar 23, 2006 | 15.75 | 15.80 | 15.61 | 15.63 | 169,457 | -0.19(-1.17%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.73 | 15.82 | 260,245 | -0.33(-2.05%) |
Mar 21, 2006 | 16.22 | 16.26 | 16.11 | 16.15 | 192,873 | -0.04(-0.24%) |
Mar 20, 2006 | 16.58 | 16.58 | 16.18 | 16.19 | 298,244 | -0.58(-3.48%) |
Mar 17, 2006 | 16.82 | 16.97 | 16.77 | 16.77 | 270,515 | -0.06(-0.35%) |
Mar 16, 2006 | 16.84 | 16.98 | 16.77 | 16.83 | 597,516 | +0.06(+0.35%) |
Mar 15, 2006 | 17.14 | 17.15 | 16.68 | 16.77 | 335,422 | -0.01(-0.09%) |
Mar 14, 2006 | 16.79 | 16.93 | 16.75 | 16.79 | 151,587 | -0.04(-0.23%) |
Mar 13, 2006 | 16.65 | 16.84 | 16.58 | 16.83 | 247,715 | +0.18(+1.05%) |
Mar 10, 2006 | 16.30 | 16.65 | 16.26 | 16.65 | 194,927 | +0.32(+1.97%) |
Mar 09, 2006 | 16.55 | 16.55 | 16.28 | 16.33 | 103,728 | -0.20(-1.21%) |
Mar 08, 2006 | 16.22 | 16.53 | 16.21 | 16.53 | 98,387 | +0.24(+1.46%) |
Mar 07, 2006 | 16.55 | 16.56 | 16.26 | 16.29 | 150,971 | -0.25(-1.53%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.46 | 16.54 | 84,625 | +0.04(+0.27%) |
Mar 03, 2006 | 16.55 | 16.60 | 16.50 | 16.50 | 184,451 | -0.09(-0.56%) |
Mar 02, 2006 | 16.69 | 16.71 | 16.45 | 16.59 | 185,478 | -0.10(-0.61%) |