Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.08 | 14.16 | 13.97 | 14.08 | 490,641 | +0.00(+0.00%) |
May 30, 2006 | 14.33 | 14.37 | 14.07 | 14.08 | 517,790 | -0.27(-1.89%) |
May 26, 2006 | 14.19 | 14.45 | 14.19 | 14.35 | 497,638 | +0.16(+1.11%) |
May 25, 2006 | 14.11 | 14.22 | 14.03 | 14.19 | 1,049,575 | -0.14(-1.00%) |
May 24, 2006 | 14.29 | 14.48 | 14.08 | 14.33 | 1,070,287 | +0.21(+1.52%) |
May 23, 2006 | 14.15 | 14.36 | 14.11 | 14.12 | 1,556,730 | +0.01(+0.05%) |
May 22, 2006 | 14.34 | 14.37 | 13.94 | 14.11 | 989,399 | -0.94(-6.27%) |
May 19, 2006 | 14.88 | 15.11 | 14.83 | 15.06 | 392,541 | +0.22(+1.49%) |
May 18, 2006 | 14.88 | 15.01 | 14.75 | 14.83 | 309,974 | -0.01(-0.10%) |
May 17, 2006 | 15.42 | 15.43 | 14.79 | 14.85 | 905,573 | -0.66(-4.24%) |
May 16, 2006 | 15.44 | 15.54 | 15.38 | 15.51 | 582,584 | -0.43(-2.69%) |
May 15, 2006 | 15.87 | 15.96 | 15.71 | 15.94 | 364,412 | +0.06(+0.41%) |
May 12, 2006 | 16.14 | 16.18 | 15.76 | 15.87 | 655,494 | -0.26(-1.64%) |
May 11, 2006 | 16.47 | 16.48 | 16.08 | 16.14 | 603,296 | -0.61(-3.67%) |
May 10, 2006 | 16.95 | 16.95 | 16.63 | 16.75 | 487,562 | -0.44(-2.54%) |
May 09, 2006 | 17.14 | 17.21 | 17.04 | 17.19 | 645,558 | +0.01(+0.08%) |
May 08, 2006 | 16.95 | 17.36 | 16.95 | 17.17 | 857,433 | +0.49(+2.96%) |
May 05, 2006 | 16.32 | 16.73 | 16.32 | 16.68 | 545,219 | +0.38(+2.32%) |
May 04, 2006 | 16.22 | 16.41 | 16.21 | 16.30 | 238,183 | +0.08(+0.48%) |
May 03, 2006 | 16.22 | 16.29 | 16.04 | 16.22 | 259,595 | -0.09(-0.53%) |
May 02, 2006 | 16.15 | 16.36 | 16.15 | 16.31 | 323,269 | +0.55(+3.49%) |
May 01, 2006 | 16.01 | 16.06 | 15.69 | 15.76 | 490,081 | -0.45(-2.78%) |
Apr 28, 2006 | 16.15 | 16.26 | 16.06 | 16.21 | 495,539 | +0.01(+0.09%) |
Apr 27, 2006 | 16.14 | 16.24 | 15.90 | 16.19 | 615,191 | +0.10(+0.62%) |
Apr 26, 2006 | 15.98 | 16.09 | 15.97 | 16.09 | 310,254 | +0.11(+0.72%) |
Apr 25, 2006 | 15.92 | 16.04 | 15.92 | 15.98 | 320,890 | +0.24(+1.50%) |
Apr 24, 2006 | 15.71 | 15.76 | 15.63 | 15.74 | 405,695 | -0.31(-1.96%) |
Apr 21, 2006 | 16.14 | 16.14 | 15.94 | 16.06 | 786,062 | -0.13(-0.79%) |
Apr 20, 2006 | 16.22 | 16.29 | 16.16 | 16.19 | 696,358 | +0.00(+0.00%) |
Apr 19, 2006 | 16.06 | 16.31 | 16.02 | 16.19 | 754,015 | -0.33(-1.99%) |
Apr 18, 2006 | 16.21 | 16.52 | 16.21 | 16.51 | 750,516 | +0.82(+5.24%) |
Apr 17, 2006 | 15.76 | 15.83 | 15.68 | 15.69 | 504,915 | -0.41(-2.53%) |
Apr 13, 2006 | 16.30 | 16.12 | 16.01 | 16.10 | 290,522 | -0.20(-1.23%) |
Apr 12, 2006 | 16.11 | 16.30 | 16.11 | 16.30 | 395,619 | -0.03(-0.18%) |
Apr 11, 2006 | 16.44 | 16.46 | 16.26 | 16.33 | 517,370 | -0.30(-1.81%) |
Apr 10, 2006 | 16.64 | 16.66 | 16.56 | 16.63 | 343,001 | +0.13(+0.78%) |
Apr 07, 2006 | 16.64 | 16.69 | 16.44 | 16.50 | 519,329 | +0.01(+0.09%) |
Apr 06, 2006 | 16.52 | 16.54 | 16.39 | 16.49 | 648,217 | +0.01(+0.09%) |
Apr 05, 2006 | 16.24 | 16.47 | 16.24 | 16.47 | 554,595 | +0.11(+0.70%) |
Apr 04, 2006 | 16.21 | 16.36 | 16.16 | 16.36 | 410,453 | +0.29(+1.82%) |
Apr 03, 2006 | 16.01 | 16.13 | 15.93 | 16.06 | 699,996 | +0.22(+1.40%) |
Mar 31, 2006 | 15.85 | 15.90 | 15.70 | 15.84 | 836,861 | +0.00(+0.00%) |
Mar 30, 2006 | 15.69 | 15.86 | 15.68 | 15.84 | 505,055 | +0.39(+2.50%) |
Mar 29, 2006 | 15.19 | 15.50 | 15.19 | 15.46 | 603,575 | +0.34(+2.27%) |
Mar 28, 2006 | 15.31 | 15.36 | 15.05 | 15.11 | 488,262 | -0.41(-2.62%) |
Mar 27, 2006 | 15.56 | 15.56 | 15.44 | 15.52 | 333,345 | -0.10(-0.64%) |
Mar 24, 2006 | 15.43 | 15.70 | 15.43 | 15.62 | 357,975 | +0.35(+2.29%) |
Mar 23, 2006 | 15.41 | 15.43 | 15.15 | 15.27 | 641,360 | -0.44(-2.78%) |
Mar 22, 2006 | 15.58 | 15.75 | 15.56 | 15.71 | 443,620 | -0.04(-0.23%) |
Mar 21, 2006 | 15.85 | 15.88 | 15.71 | 15.74 | 640,800 | -0.19(-1.21%) |
Mar 20, 2006 | 15.99 | 16.03 | 15.86 | 15.94 | 1,240,318 | +0.49(+3.19%) |
Mar 17, 2006 | 15.33 | 15.44 | 15.31 | 15.44 | 637,302 | +0.67(+4.55%) |
Mar 16, 2006 | 14.83 | 14.93 | 14.75 | 14.77 | 591,680 | -0.15(-1.01%) |
Mar 15, 2006 | 14.83 | 14.93 | 14.76 | 14.92 | 386,803 | +0.41(+2.81%) |
Mar 14, 2006 | 14.24 | 14.52 | 14.22 | 14.51 | 493,860 | +0.17(+1.20%) |
Mar 13, 2006 | 14.29 | 14.38 | 14.28 | 14.34 | 522,968 | +0.25(+1.77%) |
Mar 10, 2006 | 13.90 | 14.13 | 13.87 | 14.09 | 493,020 | +0.35(+2.55%) |
Mar 09, 2006 | 13.96 | 13.98 | 13.73 | 13.74 | 495,819 | -0.03(-0.21%) |
Mar 08, 2006 | 13.71 | 13.79 | 13.53 | 13.77 | 496,099 | +0.10(+0.73%) |
Mar 07, 2006 | 13.79 | 13.79 | 13.63 | 13.67 | 292,061 | -0.11(-0.78%) |
Mar 06, 2006 | 13.86 | 13.93 | 13.73 | 13.78 | 485,743 | +0.26(+1.90%) |
Mar 03, 2006 | 13.51 | 13.61 | 13.50 | 13.52 | 615,051 | -0.02(-0.16%) |
Mar 02, 2006 | 13.54 | 13.61 | 13.51 | 13.54 | 495,819 | -0.19(-1.35%) |