Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.73 | 14.94 | 14.65 | 14.82 | 282,128 | +0.13(+0.90%) |
May 30, 2006 | 15.00 | 15.01 | 14.59 | 14.69 | 313,854 | -0.37(-2.44%) |
May 26, 2006 | 15.06 | 15.09 | 14.92 | 15.06 | 500,669 | +0.00(+0.00%) |
May 25, 2006 | 15.13 | 15.19 | 15.01 | 15.06 | 423,601 | -0.03(-0.19%) |
May 24, 2006 | 15.11 | 15.20 | 14.80 | 15.08 | 395,280 | -0.01(-0.10%) |
May 23, 2006 | 15.31 | 15.38 | 15.08 | 15.10 | 295,472 | -0.06(-0.39%) |
May 22, 2006 | 15.09 | 15.32 | 15.02 | 15.16 | 340,270 | -0.07(-0.43%) |
May 19, 2006 | 15.11 | 15.29 | 14.94 | 15.22 | 246,862 | +0.12(+0.83%) |
May 18, 2006 | 15.17 | 15.41 | 15.10 | 15.10 | 255,032 | -0.07(-0.44%) |
May 17, 2006 | 15.15 | 15.31 | 15.08 | 15.17 | 395,007 | -0.16(-1.05%) |
May 16, 2006 | 15.25 | 15.38 | 15.09 | 15.33 | 196,482 | +0.04(+0.29%) |
May 15, 2006 | 15.09 | 15.35 | 14.92 | 15.28 | 313,582 | +0.19(+1.26%) |
May 12, 2006 | 15.24 | 15.29 | 15.08 | 15.09 | 292,068 | -0.15(-0.96%) |
May 11, 2006 | 15.25 | 15.31 | 15.08 | 15.24 | 426,188 | +0.05(+0.34%) |
May 10, 2006 | 15.32 | 15.32 | 15.13 | 15.19 | 186,270 | -0.12(-0.77%) |
May 09, 2006 | 15.18 | 15.49 | 15.13 | 15.31 | 275,593 | +0.13(+0.87%) |
May 08, 2006 | 15.28 | 15.42 | 15.14 | 15.17 | 259,934 | -0.18(-1.15%) |
May 05, 2006 | 15.20 | 15.42 | 15.16 | 15.35 | 201,112 | +0.21(+1.41%) |
May 04, 2006 | 15.15 | 15.22 | 15.01 | 15.14 | 132,758 | +0.03(+0.19%) |
May 03, 2006 | 15.14 | 15.22 | 14.96 | 15.11 | 238,556 | -0.04(-0.24%) |
May 02, 2006 | 14.89 | 15.20 | 14.85 | 15.14 | 464,859 | +0.27(+1.83%) |
May 01, 2006 | 15.20 | 15.31 | 14.85 | 14.87 | 692,795 | -0.22(-1.46%) |
Apr 28, 2006 | 15.14 | 15.24 | 14.89 | 15.09 | 305,957 | -0.04(-0.29%) |
Apr 27, 2006 | 14.87 | 15.46 | 14.75 | 15.14 | 505,707 | +0.20(+1.33%) |
Apr 26, 2006 | 15.14 | 15.25 | 14.91 | 14.94 | 381,119 | -0.15(-1.02%) |
Apr 25, 2006 | 14.70 | 15.14 | 14.59 | 15.09 | 730,648 | +0.43(+2.90%) |
Apr 24, 2006 | 14.81 | 14.84 | 14.62 | 14.67 | 504,890 | -0.25(-1.67%) |
Apr 21, 2006 | 15.06 | 15.56 | 14.65 | 14.92 | 1,014,138 | +0.78(+5.51%) |
Apr 20, 2006 | 13.93 | 14.24 | 13.90 | 14.14 | 371,315 | +0.20(+1.42%) |
Apr 19, 2006 | 13.87 | 13.97 | 13.81 | 13.94 | 292,068 | +0.08(+0.58%) |
Apr 18, 2006 | 13.12 | 13.89 | 13.21 | 13.86 | 660,660 | +0.74(+5.65%) |
Apr 17, 2006 | 13.20 | 13.29 | 12.98 | 13.12 | 397,594 | +0.06(+0.45%) |
Apr 13, 2006 | 13.11 | 13.25 | 13.02 | 13.06 | 268,240 | -0.05(-0.39%) |
Apr 12, 2006 | 13.04 | 13.18 | 13.04 | 13.11 | 339,044 | +0.07(+0.56%) |
Apr 11, 2006 | 13.12 | 13.13 | 12.97 | 13.04 | 399,773 | -0.06(-0.45%) |
Apr 10, 2006 | 13.20 | 13.23 | 13.05 | 13.09 | 339,861 | -0.05(-0.39%) |
Apr 07, 2006 | 13.26 | 13.32 | 13.14 | 13.15 | 383,433 | -0.11(-0.83%) |
Apr 06, 2006 | 13.23 | 13.29 | 13.16 | 13.26 | 448,791 | +0.04(+0.28%) |
Apr 05, 2006 | 13.26 | 13.26 | 13.16 | 13.22 | 241,416 | +0.00(+0.00%) |
Apr 04, 2006 | 13.28 | 13.37 | 13.19 | 13.22 | 436,128 | +0.01(+0.06%) |
Apr 03, 2006 | 13.29 | 13.41 | 13.18 | 13.21 | 451,923 | -0.04(-0.33%) |
Mar 31, 2006 | 13.25 | 13.40 | 13.13 | 13.26 | 637,785 | +0.09(+0.67%) |
Mar 30, 2006 | 13.29 | 13.29 | 13.06 | 13.17 | 1,598,548 | -0.06(-0.44%) |
Mar 29, 2006 | 13.07 | 13.26 | 13.03 | 13.23 | 294,111 | +0.18(+1.35%) |
Mar 28, 2006 | 12.96 | 13.12 | 12.93 | 13.05 | 367,639 | +0.01(+0.11%) |
Mar 27, 2006 | 13.03 | 13.08 | 12.94 | 13.04 | 170,475 | +0.04(+0.34%) |
Mar 24, 2006 | 13.01 | 13.12 | 12.92 | 12.99 | 273,822 | +0.02(+0.17%) |
Mar 23, 2006 | 13.00 | 13.04 | 12.90 | 12.97 | 328,968 | -0.01(-0.06%) |
Mar 22, 2006 | 12.79 | 13.04 | 12.79 | 12.98 | 256,257 | +0.19(+1.49%) |
Mar 21, 2006 | 12.72 | 12.95 | 12.71 | 12.79 | 333,598 | +0.01(+0.06%) |
Mar 20, 2006 | 12.94 | 12.94 | 12.65 | 12.78 | 415,976 | -0.14(-1.08%) |
Mar 17, 2006 | 12.65 | 12.95 | 12.60 | 12.92 | 776,262 | +0.30(+2.39%) |
Mar 16, 2006 | 12.68 | 12.71 | 12.52 | 12.62 | 224,804 | -0.03(-0.23%) |
Mar 15, 2006 | 12.56 | 12.70 | 12.50 | 12.65 | 261,432 | +0.08(+0.64%) |
Mar 14, 2006 | 12.63 | 12.68 | 12.43 | 12.57 | 519,732 | -0.04(-0.35%) |
Mar 13, 2006 | 12.90 | 12.95 | 12.59 | 12.61 | 265,108 | -0.20(-1.55%) |
Mar 10, 2006 | 12.68 | 12.81 | 12.56 | 12.81 | 189,129 | +0.16(+1.28%) |
Mar 09, 2006 | 12.71 | 12.77 | 12.64 | 12.65 | 194,031 | -0.07(-0.58%) |
Mar 08, 2006 | 12.82 | 12.88 | 12.70 | 12.72 | 183,411 | -0.09(-0.69%) |
Mar 07, 2006 | 12.90 | 13.00 | 12.76 | 12.81 | 241,143 | -0.18(-1.41%) |
Mar 06, 2006 | 12.48 | 13.13 | 12.48 | 12.99 | 170,203 | -0.10(-0.73%) |
Mar 03, 2006 | 13.03 | 13.15 | 12.90 | 13.09 | 207,647 | +0.03(+0.23%) |
Mar 02, 2006 | 13.17 | 13.26 | 12.93 | 13.06 | 225,757 | -0.10(-0.78%) |