Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.03 | 14.13 | 13.68 | 13.86 | 580,841 | -0.10(-0.68%) |
May 30, 2006 | 14.34 | 14.42 | 13.96 | 13.96 | 422,313 | -0.52(-3.58%) |
May 26, 2006 | 14.61 | 14.64 | 14.39 | 14.47 | 293,071 | -0.04(-0.25%) |
May 25, 2006 | 14.43 | 14.56 | 14.34 | 14.51 | 795,661 | +0.24(+1.67%) |
May 24, 2006 | 13.62 | 14.33 | 13.47 | 14.27 | 1,278,095 | +0.66(+4.81%) |
May 23, 2006 | 13.84 | 13.90 | 13.45 | 13.62 | 1,117,213 | -0.12(-0.87%) |
May 22, 2006 | 14.04 | 14.14 | 13.70 | 13.74 | 1,103,149 | -0.45(-3.19%) |
May 19, 2006 | 15.02 | 15.06 | 14.11 | 14.19 | 2,051,111 | -0.88(-5.81%) |
May 18, 2006 | 15.33 | 15.45 | 15.06 | 15.06 | 680,132 | -0.24(-1.59%) |
May 17, 2006 | 15.53 | 15.64 | 15.30 | 15.31 | 704,516 | -0.39(-2.47%) |
May 16, 2006 | 15.49 | 15.95 | 15.49 | 15.70 | 536,683 | +0.36(+2.33%) |
May 15, 2006 | 15.27 | 15.48 | 15.25 | 15.34 | 781,512 | -0.03(-0.19%) |
May 12, 2006 | 15.76 | 15.81 | 15.32 | 15.37 | 323,461 | -0.42(-2.68%) |
May 11, 2006 | 16.05 | 16.07 | 15.66 | 15.79 | 753,260 | -0.30(-1.85%) |
May 10, 2006 | 16.31 | 16.31 | 16.04 | 16.09 | 191,228 | -0.21(-1.28%) |
May 09, 2006 | 16.18 | 16.44 | 16.17 | 16.30 | 284,358 | +0.04(+0.22%) |
May 08, 2006 | 16.43 | 16.46 | 16.17 | 16.26 | 228,372 | -0.23(-1.37%) |
May 05, 2006 | 16.47 | 16.52 | 16.41 | 16.49 | 290,529 | +0.05(+0.33%) |
May 04, 2006 | 16.10 | 16.45 | 16.10 | 16.43 | 212,668 | +0.28(+1.73%) |
May 03, 2006 | 16.25 | 16.25 | 16.05 | 16.15 | 263,300 | -0.08(-0.48%) |
May 02, 2006 | 16.08 | 16.36 | 15.98 | 16.23 | 422,434 | +0.05(+0.33%) |
May 01, 2006 | 16.55 | 16.67 | 16.15 | 16.18 | 208,686 | -0.25(-1.52%) |
Apr 28, 2006 | 16.38 | 16.55 | 16.27 | 16.43 | 350,500 | -0.05(-0.29%) |
Apr 27, 2006 | 16.47 | 16.76 | 16.37 | 16.48 | 282,494 | -0.08(-0.50%) |
Apr 26, 2006 | 16.57 | 16.85 | 16.51 | 16.56 | 232,788 | +0.04(+0.22%) |
Apr 25, 2006 | 16.54 | 16.67 | 16.48 | 16.52 | 563,061 | -0.15(-0.93%) |
Apr 24, 2006 | 16.55 | 16.73 | 16.53 | 16.68 | 329,119 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.55 | 16.67 | 396,062 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.77 | 17.06 | 387,198 | +0.25(+1.49%) |
Apr 19, 2006 | 16.82 | 17.01 | 16.76 | 16.81 | 486,819 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.97 | 16.66 | 16.76 | 565,274 | -0.12(-0.74%) |
Apr 17, 2006 | 16.84 | 17.01 | 16.69 | 16.89 | 551,436 | -0.05(-0.32%) |
Apr 13, 2006 | 16.61 | 17.05 | 16.57 | 16.94 | 440,404 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.74 | 303,121 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.07 | 16.62 | 16.77 | 277,788 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.82 | 840,018 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.22 | 16.82 | 16.98 | 284,577 | -0.09(-0.52%) |
Apr 06, 2006 | 17.14 | 17.14 | 16.96 | 17.07 | 363,464 | -0.12(-0.73%) |
Apr 05, 2006 | 17.19 | 17.24 | 17.12 | 17.20 | 293,016 | +0.01(+0.07%) |
Apr 04, 2006 | 17.15 | 17.27 | 17.11 | 17.18 | 320,794 | +0.05(+0.28%) |
Apr 03, 2006 | 17.25 | 17.32 | 17.11 | 17.14 | 412,653 | -0.18(-1.07%) |
Mar 31, 2006 | 17.42 | 17.42 | 17.24 | 17.32 | 232,484 | -0.01(-0.07%) |
Mar 30, 2006 | 17.29 | 17.39 | 17.27 | 17.33 | 227,601 | +0.07(+0.41%) |
Mar 29, 2006 | 17.28 | 17.41 | 17.20 | 17.26 | 649,544 | -0.01(-0.07%) |
Mar 28, 2006 | 17.26 | 17.39 | 17.23 | 17.27 | 398,324 | -0.09(-0.51%) |
Mar 27, 2006 | 17.33 | 17.48 | 17.24 | 17.36 | 242,918 | +0.00(+0.00%) |
Mar 24, 2006 | 17.38 | 17.52 | 17.26 | 17.36 | 438,312 | +0.02(+0.14%) |
Mar 23, 2006 | 17.20 | 17.46 | 17.20 | 17.34 | 748,865 | +0.02(+0.10%) |
Mar 22, 2006 | 17.27 | 17.43 | 17.17 | 17.32 | 519,620 | +0.05(+0.28%) |
Mar 21, 2006 | 16.58 | 17.65 | 16.46 | 17.27 | 1,971,672 | -0.72(-4.00%) |
Mar 20, 2006 | 17.82 | 18.23 | 17.60 | 17.99 | 522,791 | +0.18(+1.04%) |
Mar 17, 2006 | 17.40 | 17.86 | 17.39 | 17.81 | 772,211 | +0.38(+2.15%) |
Mar 16, 2006 | 17.73 | 17.86 | 17.36 | 17.43 | 290,799 | -0.21(-1.18%) |
Mar 15, 2006 | 17.59 | 17.66 | 17.43 | 17.64 | 179,611 | +0.07(+0.37%) |
Mar 14, 2006 | 17.42 | 17.59 | 17.27 | 17.58 | 462,396 | +0.16(+0.92%) |
Mar 13, 2006 | 17.50 | 17.64 | 17.33 | 17.42 | 358,538 | -0.08(-0.48%) |
Mar 10, 2006 | 17.27 | 17.51 | 17.27 | 17.50 | 190,756 | +0.20(+1.14%) |
Mar 09, 2006 | 17.57 | 17.65 | 17.27 | 17.30 | 275,306 | -0.15(-0.85%) |
Mar 08, 2006 | 17.41 | 17.83 | 17.21 | 17.45 | 257,687 | +0.03(+0.17%) |
Mar 07, 2006 | 17.57 | 17.65 | 17.37 | 17.42 | 459,095 | -0.20(-1.15%) |
Mar 06, 2006 | 17.74 | 17.75 | 17.41 | 17.62 | 688,028 | -0.24(-1.33%) |
Mar 03, 2006 | 17.86 | 18.10 | 17.73 | 17.86 | 319,329 | -0.02(-0.13%) |
Mar 02, 2006 | 17.56 | 17.93 | 17.34 | 17.89 | 398,724 | +0.21(+1.21%) |