Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.23 | 14.33 | 14.11 | 14.28 | 1,015,730 | +0.12(+0.84%) |
May 30, 2006 | 14.30 | 14.41 | 14.14 | 14.16 | 1,464,894 | -0.14(-0.96%) |
May 26, 2006 | 14.31 | 14.50 | 14.26 | 14.29 | 1,140,993 | +0.01(+0.05%) |
May 25, 2006 | 13.86 | 14.30 | 13.79 | 14.29 | 1,178,205 | +0.49(+3.57%) |
May 24, 2006 | 13.87 | 14.04 | 13.66 | 13.79 | 692,614 | -0.08(-0.58%) |
May 23, 2006 | 14.02 | 14.11 | 13.87 | 13.87 | 1,143,613 | -0.06(-0.41%) |
May 22, 2006 | 14.00 | 14.08 | 13.79 | 13.93 | 815,257 | -0.07(-0.49%) |
May 19, 2006 | 14.05 | 14.28 | 13.91 | 14.00 | 1,648,596 | -0.08(-0.54%) |
May 18, 2006 | 14.08 | 14.21 | 13.78 | 14.08 | 2,450,750 | +0.00(+0.00%) |
May 17, 2006 | 14.44 | 14.44 | 14.04 | 14.08 | 1,077,313 | -0.35(-2.46%) |
May 16, 2006 | 14.64 | 14.72 | 14.38 | 14.43 | 1,240,050 | -0.18(-1.23%) |
May 15, 2006 | 14.37 | 14.73 | 14.31 | 14.61 | 868,716 | -0.03(-0.23%) |
May 12, 2006 | 14.63 | 14.73 | 14.45 | 14.65 | 937,375 | -0.04(-0.26%) |
May 11, 2006 | 15.07 | 15.13 | 14.66 | 14.68 | 1,102,470 | -0.48(-3.17%) |
May 10, 2006 | 15.10 | 15.26 | 14.99 | 15.16 | 887,060 | +0.02(+0.10%) |
May 09, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 836,221 | -0.02(-0.10%) |
May 08, 2006 | 14.92 | 15.22 | 14.87 | 15.16 | 578,358 | +0.19(+1.25%) |
May 05, 2006 | 15.05 | 15.14 | 14.93 | 14.98 | 1,258,394 | +0.03(+0.18%) |
May 04, 2006 | 14.85 | 15.03 | 14.78 | 14.95 | 714,627 | +0.10(+0.67%) |
May 03, 2006 | 14.66 | 14.89 | 14.58 | 14.85 | 990,048 | +0.22(+1.51%) |
May 02, 2006 | 14.79 | 14.79 | 14.29 | 14.63 | 2,812,650 | -0.44(-2.91%) |
May 01, 2006 | 15.36 | 15.45 | 15.05 | 15.07 | 887,846 | -0.19(-1.25%) |
Apr 28, 2006 | 15.10 | 15.37 | 15.05 | 15.26 | 785,644 | +0.08(+0.55%) |
Apr 27, 2006 | 14.88 | 15.24 | 14.81 | 15.18 | 1,142,041 | +0.18(+1.20%) |
Apr 26, 2006 | 15.06 | 15.25 | 14.95 | 15.00 | 904,356 | -0.12(-0.81%) |
Apr 25, 2006 | 15.12 | 15.21 | 15.05 | 15.12 | 857,710 | -0.00(-0.03%) |
Apr 24, 2006 | 15.02 | 15.16 | 15.00 | 15.12 | 1,191,307 | +0.01(+0.08%) |
Apr 21, 2006 | 15.09 | 15.24 | 15.08 | 15.11 | 890,205 | +0.08(+0.56%) |
Apr 20, 2006 | 15.15 | 15.15 | 14.88 | 15.03 | 1,724,068 | -0.11(-0.76%) |
Apr 19, 2006 | 15.02 | 15.26 | 14.99 | 15.14 | 993,717 | +0.13(+0.84%) |
Apr 18, 2006 | 14.66 | 15.10 | 14.66 | 15.02 | 715,413 | +0.36(+2.45%) |
Apr 17, 2006 | 14.69 | 14.86 | 14.64 | 14.66 | 662,740 | -0.07(-0.49%) |
Apr 13, 2006 | 14.93 | 14.94 | 14.63 | 14.73 | 628,935 | -0.20(-1.35%) |
Apr 12, 2006 | 14.86 | 15.00 | 14.83 | 14.93 | 1,128,414 | +0.06(+0.41%) |
Apr 11, 2006 | 15.09 | 15.13 | 14.86 | 14.87 | 1,181,611 | -0.21(-1.42%) |
Apr 10, 2006 | 15.21 | 15.22 | 14.99 | 15.08 | 1,074,168 | -0.13(-0.85%) |
Apr 07, 2006 | 15.51 | 15.57 | 15.21 | 15.21 | 1,047,176 | -0.33(-2.14%) |
Apr 06, 2006 | 16.10 | 16.10 | 15.55 | 15.55 | 865,571 | -0.19(-1.21%) |
Apr 05, 2006 | 15.74 | 15.97 | 15.71 | 15.74 | 566,303 | -0.02(-0.15%) |
Apr 04, 2006 | 15.77 | 15.86 | 15.62 | 15.76 | 631,031 | -0.11(-0.72%) |
Apr 03, 2006 | 16.20 | 16.21 | 15.85 | 15.87 | 851,682 | -0.32(-2.00%) |
Mar 31, 2006 | 16.03 | 16.23 | 15.94 | 16.20 | 859,282 | +0.10(+0.62%) |
Mar 30, 2006 | 16.45 | 16.45 | 16.06 | 16.10 | 609,018 | -0.35(-2.13%) |
Mar 29, 2006 | 16.27 | 16.55 | 16.27 | 16.45 | 737,688 | +0.07(+0.44%) |
Mar 28, 2006 | 16.13 | 16.49 | 15.93 | 16.38 | 1,281,193 | +0.21(+1.30%) |
Mar 27, 2006 | 16.41 | 16.42 | 16.11 | 16.17 | 485,852 | -0.16(-1.00%) |
Mar 24, 2006 | 16.45 | 16.45 | 16.28 | 16.33 | 551,104 | -0.18(-1.06%) |
Mar 23, 2006 | 16.40 | 16.52 | 16.31 | 16.51 | 619,239 | +0.07(+0.42%) |
Mar 22, 2006 | 16.22 | 16.44 | 16.16 | 16.44 | 773,066 | +0.18(+1.10%) |
Mar 21, 2006 | 16.50 | 16.52 | 16.22 | 16.26 | 736,640 | -0.24(-1.46%) |
Mar 20, 2006 | 16.69 | 16.73 | 16.43 | 16.50 | 703,359 | -0.19(-1.12%) |
Mar 17, 2006 | 16.85 | 16.89 | 16.64 | 16.69 | 1,333,866 | -0.11(-0.68%) |
Mar 16, 2006 | 16.60 | 16.90 | 16.57 | 16.80 | 990,048 | +0.21(+1.29%) |
Mar 15, 2006 | 16.23 | 16.61 | 16.22 | 16.59 | 1,023,067 | +0.34(+2.11%) |
Mar 14, 2006 | 16.14 | 16.28 | 16.02 | 16.24 | 472,487 | +0.04(+0.26%) |
Mar 13, 2006 | 16.20 | 16.33 | 16.09 | 16.20 | 770,969 | -0.04(-0.26%) |
Mar 10, 2006 | 16.10 | 16.24 | 15.97 | 16.24 | 534,070 | +0.14(+0.90%) |
Mar 09, 2006 | 16.00 | 16.20 | 15.94 | 16.10 | 650,423 | +0.11(+0.72%) |
Mar 08, 2006 | 15.87 | 15.99 | 15.61 | 15.99 | 954,146 | +0.02(+0.14%) |
Mar 07, 2006 | 16.26 | 16.26 | 15.93 | 15.96 | 796,651 | -0.24(-1.51%) |
Mar 06, 2006 | 15.82 | 16.24 | 15.81 | 16.21 | 1,015,468 | +0.33(+2.09%) |
Mar 03, 2006 | 16.12 | 16.13 | 15.84 | 15.87 | 689,470 | -0.32(-1.96%) |
Mar 02, 2006 | 16.35 | 16.35 | 16.12 | 16.19 | 843,821 | -0.16(-0.98%) |