Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.19 | 13.38 | 13.18 | 13.31 | 490,652 | +0.14(+1.09%) |
May 30, 2006 | 13.38 | 13.41 | 13.10 | 13.17 | 545,011 | -0.26(-1.91%) |
May 26, 2006 | 13.60 | 13.66 | 13.37 | 13.43 | 266,820 | -0.17(-1.26%) |
May 25, 2006 | 13.50 | 13.60 | 13.41 | 13.60 | 527,246 | +0.17(+1.28%) |
May 24, 2006 | 13.23 | 13.48 | 13.09 | 13.43 | 773,105 | +0.17(+1.29%) |
May 23, 2006 | 13.50 | 13.50 | 13.17 | 13.25 | 720,523 | -0.21(-1.57%) |
May 22, 2006 | 13.37 | 13.61 | 13.30 | 13.47 | 1,017,898 | +0.04(+0.29%) |
May 19, 2006 | 13.32 | 13.55 | 13.24 | 13.43 | 498,113 | +0.04(+0.32%) |
May 18, 2006 | 13.47 | 13.57 | 13.33 | 13.38 | 516,232 | -0.05(-0.36%) |
May 17, 2006 | 13.73 | 13.79 | 13.39 | 13.43 | 595,106 | -0.37(-2.67%) |
May 16, 2006 | 13.76 | 14.05 | 13.73 | 13.80 | 379,447 | +0.06(+0.47%) |
May 15, 2006 | 13.66 | 13.83 | 13.54 | 13.74 | 747,524 | +0.01(+0.04%) |
May 12, 2006 | 13.94 | 14.00 | 13.69 | 13.73 | 548,563 | -0.21(-1.53%) |
May 11, 2006 | 14.02 | 14.12 | 13.94 | 13.94 | 583,737 | -0.13(-0.92%) |
May 10, 2006 | 14.04 | 14.18 | 14.04 | 14.07 | 533,286 | -0.04(-0.32%) |
May 09, 2006 | 14.04 | 14.19 | 14.03 | 14.12 | 683,217 | -0.03(-0.18%) |
May 08, 2006 | 14.06 | 14.24 | 14.05 | 14.14 | 697,429 | +0.06(+0.40%) |
May 05, 2006 | 14.12 | 14.15 | 14.03 | 14.09 | 643,780 | -0.03(-0.20%) |
May 04, 2006 | 14.07 | 14.38 | 14.05 | 14.12 | 1,023,583 | +0.03(+0.20%) |
May 03, 2006 | 14.06 | 14.15 | 14.04 | 14.09 | 858,374 | +0.00(+0.00%) |
May 02, 2006 | 14.35 | 14.42 | 14.07 | 14.09 | 1,312,076 | +0.15(+1.05%) |
May 01, 2006 | 13.99 | 14.12 | 13.92 | 13.94 | 688,547 | -0.02(-0.14%) |
Apr 28, 2006 | 13.88 | 14.04 | 13.82 | 13.96 | 762,091 | +0.00(+0.02%) |
Apr 27, 2006 | 14.02 | 14.32 | 13.93 | 13.96 | 793,001 | -0.11(-0.80%) |
Apr 26, 2006 | 14.00 | 14.20 | 13.09 | 14.07 | 989,475 | +0.00(+0.00%) |
Apr 25, 2006 | 13.99 | 14.07 | 13.82 | 14.07 | 874,007 | +0.01(+0.08%) |
Apr 24, 2006 | 14.16 | 14.16 | 14.00 | 14.06 | 678,243 | -0.17(-1.19%) |
Apr 21, 2006 | 14.40 | 14.41 | 14.03 | 14.23 | 541,813 | -0.11(-0.75%) |
Apr 20, 2006 | 14.66 | 14.69 | 14.27 | 14.33 | 810,410 | -0.29(-2.00%) |
Apr 19, 2006 | 15.06 | 15.07 | 14.33 | 14.63 | 1,347,250 | -0.40(-2.68%) |
Apr 18, 2006 | 15.42 | 15.40 | 14.95 | 15.03 | 1,065,862 | -0.39(-2.52%) |
Apr 17, 2006 | 15.55 | 15.60 | 15.28 | 15.42 | 643,780 | -0.13(-0.85%) |
Apr 13, 2006 | 15.53 | 15.62 | 15.36 | 15.55 | 264,333 | +0.02(+0.11%) |
Apr 12, 2006 | 15.51 | 15.69 | 15.43 | 15.53 | 241,240 | +0.01(+0.04%) |
Apr 11, 2006 | 15.79 | 15.83 | 15.47 | 15.53 | 305,902 | -0.23(-1.48%) |
Apr 10, 2006 | 15.87 | 15.93 | 15.67 | 15.76 | 355,642 | -0.10(-0.64%) |
Apr 07, 2006 | 16.11 | 16.18 | 15.86 | 15.86 | 316,205 | -0.22(-1.37%) |
Apr 06, 2006 | 16.00 | 16.16 | 15.91 | 16.08 | 355,642 | +0.08(+0.51%) |
Apr 05, 2006 | 16.14 | 16.18 | 15.90 | 16.00 | 305,191 | -0.11(-0.70%) |
Apr 04, 2006 | 16.06 | 16.16 | 15.83 | 16.11 | 317,627 | +0.06(+0.35%) |
Apr 03, 2006 | 16.10 | 16.16 | 15.93 | 16.06 | 507,350 | -0.07(-0.44%) |
Mar 31, 2006 | 16.14 | 16.18 | 16.05 | 16.13 | 517,653 | -0.01(-0.09%) |
Mar 30, 2006 | 15.97 | 16.14 | 15.97 | 16.14 | 453,346 | +0.14(+0.88%) |
Mar 29, 2006 | 15.67 | 16.02 | 15.65 | 16.00 | 295,599 | +0.28(+1.81%) |
Mar 28, 2006 | 15.66 | 15.86 | 15.62 | 15.72 | 369,854 | +0.07(+0.43%) |
Mar 27, 2006 | 15.51 | 15.68 | 15.45 | 15.65 | 289,204 | +0.10(+0.63%) |
Mar 24, 2006 | 15.68 | 15.70 | 15.48 | 15.55 | 288,848 | -0.15(-0.93%) |
Mar 23, 2006 | 15.68 | 15.80 | 15.54 | 15.70 | 358,485 | -0.00(-0.02%) |
Mar 22, 2006 | 15.58 | 15.72 | 15.45 | 15.70 | 325,443 | +0.15(+0.94%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.47 | 15.55 | 457,965 | -0.21(-1.32%) |
Mar 20, 2006 | 15.65 | 15.77 | 15.48 | 15.76 | 430,253 | +0.07(+0.45%) |
Mar 17, 2006 | 15.69 | 15.76 | 15.58 | 15.69 | 1,004,752 | +0.21(+1.36%) |
Mar 16, 2006 | 15.35 | 15.62 | 15.32 | 15.48 | 347,115 | +0.14(+0.92%) |
Mar 15, 2006 | 15.24 | 15.37 | 15.10 | 15.34 | 364,169 | +0.11(+0.74%) |
Mar 14, 2006 | 15.01 | 15.24 | 14.95 | 15.23 | 212,106 | +0.17(+1.10%) |
Mar 13, 2006 | 14.85 | 15.17 | 14.85 | 15.06 | 479,638 | +0.22(+1.50%) |
Mar 10, 2006 | 14.71 | 14.84 | 14.65 | 14.84 | 304,126 | +0.15(+1.05%) |
Mar 09, 2006 | 14.82 | 14.82 | 14.64 | 14.68 | 353,866 | -0.10(-0.67%) |
Mar 08, 2006 | 14.68 | 14.91 | 14.61 | 14.78 | 404,672 | +0.05(+0.33%) |
Mar 07, 2006 | 14.86 | 14.86 | 14.64 | 14.73 | 309,810 | -0.13(-0.85%) |
Mar 06, 2006 | 14.99 | 14.99 | 14.78 | 14.86 | 247,280 | -0.11(-0.71%) |
Mar 03, 2006 | 15.03 | 15.19 | 14.89 | 14.97 | 213,883 | -0.09(-0.58%) |
Mar 02, 2006 | 15.09 | 15.14 | 14.98 | 15.06 | 256,517 | -0.07(-0.45%) |