Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.29 | 14.38 | 14.18 | 14.29 | 483,379 | +0.00(+0.00%) |
May 30, 2006 | 14.54 | 14.59 | 14.28 | 14.29 | 510,126 | -0.28(-1.89%) |
May 26, 2006 | 14.40 | 14.67 | 14.40 | 14.56 | 490,273 | +0.16(+1.11%) |
May 25, 2006 | 14.32 | 14.43 | 14.24 | 14.40 | 1,034,040 | -0.14(-1.00%) |
May 24, 2006 | 14.51 | 14.70 | 14.30 | 14.55 | 1,054,445 | +0.22(+1.52%) |
May 23, 2006 | 14.36 | 14.57 | 14.32 | 14.33 | 1,533,689 | +0.01(+0.05%) |
May 22, 2006 | 14.56 | 14.59 | 14.15 | 14.32 | 974,755 | -0.96(-6.26%) |
May 19, 2006 | 15.11 | 15.34 | 15.05 | 15.28 | 386,731 | +0.22(+1.49%) |
May 18, 2006 | 15.10 | 15.23 | 14.97 | 15.06 | 305,386 | -0.01(-0.10%) |
May 17, 2006 | 15.65 | 15.66 | 15.01 | 15.07 | 892,170 | -0.67(-4.24%) |
May 16, 2006 | 15.67 | 15.78 | 15.62 | 15.74 | 573,961 | -0.44(-2.69%) |
May 15, 2006 | 16.11 | 16.20 | 15.95 | 16.17 | 359,018 | +0.07(+0.41%) |
May 12, 2006 | 16.38 | 16.42 | 15.99 | 16.11 | 645,792 | -0.27(-1.64%) |
May 11, 2006 | 16.72 | 16.73 | 16.32 | 16.38 | 594,366 | -0.62(-3.67%) |
May 10, 2006 | 17.20 | 17.20 | 16.88 | 17.00 | 480,346 | -0.44(-2.54%) |
May 09, 2006 | 17.39 | 17.47 | 17.30 | 17.44 | 636,004 | +0.01(+0.08%) |
May 08, 2006 | 17.20 | 17.62 | 17.20 | 17.43 | 844,742 | +0.50(+2.96%) |
May 05, 2006 | 16.57 | 16.98 | 16.57 | 16.93 | 537,149 | +0.38(+2.32%) |
May 04, 2006 | 16.46 | 16.65 | 16.46 | 16.54 | 234,658 | +0.08(+0.48%) |
May 03, 2006 | 16.46 | 16.54 | 16.28 | 16.46 | 255,752 | -0.09(-0.53%) |
May 02, 2006 | 16.39 | 16.60 | 16.39 | 16.55 | 318,484 | +0.56(+3.49%) |
May 01, 2006 | 16.25 | 16.30 | 15.93 | 15.99 | 482,828 | -0.46(-2.78%) |
Apr 28, 2006 | 16.39 | 16.50 | 16.30 | 16.45 | 488,205 | +0.01(+0.09%) |
Apr 27, 2006 | 16.38 | 16.48 | 16.14 | 16.44 | 606,085 | +0.10(+0.62%) |
Apr 26, 2006 | 16.22 | 16.33 | 16.21 | 16.33 | 305,662 | +0.12(+0.72%) |
Apr 25, 2006 | 16.16 | 16.28 | 16.16 | 16.22 | 316,140 | +0.24(+1.50%) |
Apr 24, 2006 | 15.94 | 16.00 | 15.87 | 15.98 | 399,691 | -0.32(-1.96%) |
Apr 21, 2006 | 16.38 | 16.38 | 16.18 | 16.30 | 774,427 | -0.13(-0.79%) |
Apr 20, 2006 | 16.46 | 16.54 | 16.40 | 16.43 | 686,051 | +0.00(+0.00%) |
Apr 19, 2006 | 16.30 | 16.56 | 16.26 | 16.43 | 742,854 | -0.33(-1.99%) |
Apr 18, 2006 | 16.45 | 16.77 | 16.45 | 16.76 | 739,408 | +0.83(+5.24%) |
Apr 17, 2006 | 15.99 | 16.07 | 15.92 | 15.93 | 497,442 | -0.41(-2.53%) |
Apr 13, 2006 | 16.54 | 16.36 | 16.25 | 16.34 | 286,222 | -0.20(-1.23%) |
Apr 12, 2006 | 16.36 | 16.54 | 16.36 | 16.54 | 389,764 | -0.03(-0.17%) |
Apr 11, 2006 | 16.68 | 16.70 | 16.51 | 16.57 | 509,713 | -0.30(-1.81%) |
Apr 10, 2006 | 16.89 | 16.91 | 16.81 | 16.88 | 337,924 | +0.13(+0.78%) |
Apr 07, 2006 | 16.89 | 16.94 | 16.68 | 16.75 | 511,643 | +0.01(+0.09%) |
Apr 06, 2006 | 16.77 | 16.78 | 16.64 | 16.73 | 638,623 | +0.01(+0.09%) |
Apr 05, 2006 | 16.49 | 16.72 | 16.49 | 16.72 | 546,387 | +0.12(+0.70%) |
Apr 04, 2006 | 16.46 | 16.60 | 16.40 | 16.60 | 404,378 | +0.30(+1.82%) |
Apr 03, 2006 | 16.25 | 16.37 | 16.17 | 16.30 | 689,636 | +0.22(+1.40%) |
Mar 31, 2006 | 16.09 | 16.14 | 15.94 | 16.08 | 824,475 | +0.00(+0.00%) |
Mar 30, 2006 | 15.93 | 16.10 | 15.91 | 16.08 | 497,580 | +0.39(+2.50%) |
Mar 29, 2006 | 15.42 | 15.73 | 15.42 | 15.69 | 594,642 | +0.35(+2.27%) |
Mar 28, 2006 | 15.54 | 15.59 | 15.28 | 15.34 | 481,035 | -0.41(-2.62%) |
Mar 27, 2006 | 15.79 | 15.79 | 15.67 | 15.75 | 328,411 | -0.10(-0.64%) |
Mar 24, 2006 | 15.67 | 15.94 | 15.67 | 15.86 | 352,676 | +0.36(+2.29%) |
Mar 23, 2006 | 15.64 | 15.66 | 15.38 | 15.50 | 631,867 | -0.44(-2.78%) |
Mar 22, 2006 | 15.81 | 15.99 | 15.80 | 15.94 | 437,054 | -0.04(-0.23%) |
Mar 21, 2006 | 16.09 | 16.12 | 15.95 | 15.98 | 631,316 | -0.20(-1.21%) |
Mar 20, 2006 | 16.23 | 16.27 | 16.09 | 16.17 | 1,221,960 | +0.50(+3.19%) |
Mar 17, 2006 | 15.56 | 15.67 | 15.54 | 15.67 | 627,869 | +0.68(+4.55%) |
Mar 16, 2006 | 15.05 | 15.15 | 14.97 | 14.99 | 582,923 | -0.15(-1.01%) |
Mar 15, 2006 | 15.05 | 15.16 | 14.98 | 15.14 | 381,078 | +0.41(+2.81%) |
Mar 14, 2006 | 14.46 | 14.74 | 14.43 | 14.73 | 486,550 | +0.17(+1.20%) |
Mar 13, 2006 | 14.51 | 14.59 | 14.50 | 14.56 | 515,228 | +0.25(+1.78%) |
Mar 10, 2006 | 14.11 | 14.35 | 14.08 | 14.30 | 485,723 | +0.36(+2.55%) |
Mar 09, 2006 | 14.17 | 14.19 | 13.93 | 13.95 | 488,480 | -0.03(-0.21%) |
Mar 08, 2006 | 13.91 | 14.00 | 13.73 | 13.98 | 488,756 | +0.10(+0.73%) |
Mar 07, 2006 | 14.00 | 14.00 | 13.83 | 13.88 | 287,739 | -0.11(-0.78%) |
Mar 06, 2006 | 14.07 | 14.14 | 13.94 | 13.98 | 478,554 | +0.26(+1.90%) |
Mar 03, 2006 | 13.71 | 13.82 | 13.70 | 13.72 | 605,947 | -0.02(-0.16%) |
Mar 02, 2006 | 13.74 | 13.81 | 13.71 | 13.74 | 488,480 | -0.19(-1.35%) |