Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.81 | 14.04 | 13.66 | 14.03 | 505,097 | +0.24(+1.77%) |
May 30, 2006 | 14.01 | 14.01 | 13.76 | 13.78 | 450,578 | -0.23(-1.64%) |
May 26, 2006 | 13.97 | 14.09 | 13.91 | 14.01 | 345,336 | +0.13(+0.95%) |
May 25, 2006 | 13.89 | 13.99 | 13.78 | 13.88 | 609,427 | +0.11(+0.76%) |
May 24, 2006 | 13.81 | 13.81 | 13.57 | 13.78 | 692,040 | -0.01(-0.10%) |
May 23, 2006 | 14.16 | 14.21 | 13.76 | 13.79 | 472,446 | -0.25(-1.78%) |
May 22, 2006 | 14.01 | 14.20 | 13.79 | 14.04 | 568,424 | +0.02(+0.14%) |
May 19, 2006 | 14.20 | 14.20 | 13.91 | 14.02 | 940,337 | -0.06(-0.42%) |
May 18, 2006 | 14.28 | 14.36 | 14.07 | 14.08 | 624,461 | -0.14(-0.97%) |
May 17, 2006 | 14.30 | 14.39 | 14.12 | 14.22 | 557,641 | -0.19(-1.33%) |
May 16, 2006 | 14.49 | 14.61 | 14.33 | 14.41 | 346,551 | +0.03(+0.18%) |
May 15, 2006 | 14.48 | 14.49 | 14.12 | 14.38 | 449,059 | -0.10(-0.68%) |
May 12, 2006 | 14.65 | 14.65 | 14.45 | 14.48 | 362,041 | -0.19(-1.30%) |
May 11, 2006 | 14.75 | 14.82 | 14.61 | 14.67 | 391,655 | -0.04(-0.27%) |
May 10, 2006 | 14.91 | 14.91 | 14.66 | 14.71 | 342,147 | -0.18(-1.24%) |
May 09, 2006 | 14.88 | 14.97 | 14.78 | 14.89 | 357,789 | +0.01(+0.09%) |
May 08, 2006 | 14.95 | 15.00 | 14.70 | 14.88 | 571,005 | -0.14(-0.92%) |
May 05, 2006 | 14.89 | 15.07 | 14.82 | 15.02 | 427,494 | +0.15(+1.02%) |
May 04, 2006 | 14.83 | 14.99 | 14.78 | 14.87 | 261,052 | +0.07(+0.44%) |
May 03, 2006 | 14.90 | 14.99 | 14.76 | 14.80 | 278,972 | -0.08(-0.53%) |
May 02, 2006 | 14.76 | 14.91 | 14.72 | 14.88 | 761,442 | +0.11(+0.76%) |
May 01, 2006 | 14.78 | 14.99 | 14.63 | 14.77 | 502,819 | -0.03(-0.22%) |
Apr 28, 2006 | 14.63 | 14.84 | 14.51 | 14.80 | 574,346 | +0.14(+0.99%) |
Apr 27, 2006 | 15.01 | 15.01 | 14.62 | 14.66 | 751,115 | -0.35(-2.33%) |
Apr 26, 2006 | 15.15 | 15.18 | 14.97 | 15.01 | 528,180 | -0.07(-0.44%) |
Apr 25, 2006 | 15.22 | 15.25 | 14.96 | 15.07 | 990,148 | -0.12(-0.78%) |
Apr 24, 2006 | 15.13 | 15.27 | 15.07 | 15.19 | 936,236 | +0.07(+0.44%) |
Apr 21, 2006 | 15.16 | 15.32 | 15.03 | 15.13 | 782,399 | +0.08(+0.53%) |
Apr 20, 2006 | 15.01 | 15.11 | 14.86 | 15.05 | 832,514 | +0.03(+0.18%) |
Apr 19, 2006 | 15.20 | 15.42 | 14.97 | 15.02 | 2,005,201 | -0.46(-2.98%) |
Apr 18, 2006 | 15.23 | 15.55 | 15.13 | 15.48 | 984,529 | +0.26(+1.69%) |
Apr 17, 2006 | 14.78 | 15.26 | 14.78 | 15.22 | 1,230,699 | +0.52(+3.54%) |
Apr 13, 2006 | 14.61 | 14.83 | 14.50 | 14.70 | 607,301 | +0.10(+0.68%) |
Apr 12, 2006 | 14.60 | 14.69 | 14.59 | 14.61 | 401,830 | +0.01(+0.04%) |
Apr 11, 2006 | 14.85 | 14.98 | 14.59 | 14.60 | 516,486 | -0.16(-1.07%) |
Apr 10, 2006 | 14.91 | 15.01 | 14.75 | 14.76 | 687,029 | -0.11(-0.75%) |
Apr 07, 2006 | 15.13 | 15.21 | 14.86 | 14.87 | 367,964 | -0.26(-1.74%) |
Apr 06, 2006 | 14.90 | 15.13 | 14.89 | 15.13 | 435,239 | +0.19(+1.28%) |
Apr 05, 2006 | 14.93 | 15.12 | 14.80 | 14.94 | 835,095 | -0.01(-0.09%) |
Apr 04, 2006 | 14.96 | 15.09 | 14.82 | 14.95 | 543,974 | -0.01(-0.04%) |
Apr 03, 2006 | 14.91 | 15.17 | 14.78 | 14.96 | 753,393 | +0.18(+1.25%) |
Mar 31, 2006 | 14.76 | 14.78 | 14.61 | 14.78 | 494,314 | +0.04(+0.27%) |
Mar 30, 2006 | 14.77 | 14.82 | 14.59 | 14.74 | 560,679 | -0.01(-0.04%) |
Mar 29, 2006 | 14.75 | 14.85 | 14.66 | 14.74 | 641,014 | +0.01(+0.09%) |
Mar 28, 2006 | 14.87 | 14.87 | 14.65 | 14.73 | 777,995 | -0.13(-0.89%) |
Mar 27, 2006 | 14.87 | 14.97 | 14.82 | 14.86 | 691,585 | -0.03(-0.22%) |
Mar 24, 2006 | 14.94 | 15.07 | 14.87 | 14.89 | 421,420 | -0.09(-0.62%) |
Mar 23, 2006 | 14.97 | 15.13 | 14.95 | 14.99 | 609,427 | -0.01(-0.09%) |
Mar 22, 2006 | 14.87 | 15.05 | 14.64 | 15.00 | 1,536,703 | +0.13(+0.89%) |
Mar 21, 2006 | 14.94 | 15.16 | 14.84 | 14.87 | 523,472 | -0.20(-1.31%) |
Mar 20, 2006 | 15.16 | 15.35 | 14.94 | 15.07 | 463,942 | -0.08(-0.52%) |
Mar 17, 2006 | 15.17 | 15.29 | 15.14 | 15.15 | 995,007 | -0.03(-0.17%) |
Mar 16, 2006 | 15.13 | 15.36 | 15.12 | 15.17 | 557,489 | +0.11(+0.70%) |
Mar 15, 2006 | 14.94 | 15.17 | 14.93 | 15.07 | 912,242 | +0.14(+0.93%) |
Mar 14, 2006 | 15.10 | 15.10 | 14.74 | 14.93 | 671,539 | -0.17(-1.13%) |
Mar 13, 2006 | 15.15 | 15.29 | 15.06 | 15.10 | 455,134 | -0.18(-1.16%) |
Mar 10, 2006 | 15.13 | 15.36 | 15.13 | 15.28 | 614,590 | +0.14(+0.91%) |
Mar 09, 2006 | 14.98 | 15.25 | 14.98 | 15.14 | 1,310,731 | +0.18(+1.23%) |
Mar 08, 2006 | 14.89 | 14.98 | 14.64 | 14.95 | 979,214 | +0.07(+0.44%) |
Mar 07, 2006 | 14.94 | 14.99 | 14.73 | 14.89 | 501,452 | -0.07(-0.48%) |
Mar 06, 2006 | 14.98 | 15.11 | 14.82 | 14.96 | 573,283 | -0.18(-1.17%) |
Mar 03, 2006 | 15.24 | 15.28 | 15.09 | 15.14 | 384,669 | -0.17(-1.12%) |
Mar 02, 2006 | 15.26 | 15.51 | 15.18 | 15.31 | 458,930 | +0.04(+0.26%) |