Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.73 | 14.12 | 13.73 | 14.09 | 1,417,352 | +0.36(+2.63%) |
May 30, 2006 | 13.90 | 13.95 | 13.73 | 13.73 | 694,438 | -0.26(-1.83%) |
May 26, 2006 | 13.92 | 14.03 | 13.88 | 13.98 | 769,595 | +0.13(+0.92%) |
May 25, 2006 | 14.03 | 14.03 | 13.78 | 13.85 | 1,278,032 | -0.07(-0.52%) |
May 24, 2006 | 13.89 | 13.99 | 13.70 | 13.93 | 1,314,079 | -0.01(-0.04%) |
May 23, 2006 | 14.03 | 14.20 | 13.90 | 13.93 | 1,354,992 | -0.07(-0.48%) |
May 22, 2006 | 14.03 | 14.16 | 13.92 | 14.00 | 860,973 | -0.06(-0.43%) |
May 19, 2006 | 14.02 | 14.19 | 13.90 | 14.06 | 1,736,004 | +0.09(+0.64%) |
May 18, 2006 | 14.06 | 14.16 | 13.92 | 13.97 | 877,915 | -0.09(-0.63%) |
May 17, 2006 | 14.38 | 14.38 | 13.98 | 14.06 | 908,915 | -0.32(-2.24%) |
May 16, 2006 | 14.56 | 14.56 | 14.29 | 14.38 | 1,001,374 | -0.22(-1.52%) |
May 15, 2006 | 14.46 | 14.60 | 14.31 | 14.60 | 870,886 | +0.14(+1.00%) |
May 12, 2006 | 14.73 | 14.77 | 14.45 | 14.46 | 1,068,061 | -0.28(-1.88%) |
May 11, 2006 | 14.85 | 14.86 | 14.70 | 14.74 | 976,322 | -0.06(-0.41%) |
May 10, 2006 | 14.79 | 14.90 | 14.70 | 14.80 | 846,734 | -0.07(-0.48%) |
May 09, 2006 | 14.87 | 14.93 | 14.79 | 14.87 | 690,653 | -0.09(-0.59%) |
May 08, 2006 | 14.90 | 14.98 | 14.90 | 14.96 | 517,268 | +0.11(+0.75%) |
May 05, 2006 | 14.92 | 14.92 | 14.80 | 14.85 | 652,623 | +0.09(+0.60%) |
May 04, 2006 | 14.90 | 14.99 | 14.76 | 14.76 | 952,711 | -0.07(-0.49%) |
May 03, 2006 | 14.84 | 15.00 | 14.83 | 14.83 | 807,984 | -0.04(-0.26%) |
May 02, 2006 | 14.80 | 14.89 | 14.73 | 14.87 | 1,151,689 | +0.05(+0.34%) |
May 01, 2006 | 14.68 | 14.98 | 14.65 | 14.82 | 1,770,249 | +0.10(+0.68%) |
Apr 28, 2006 | 14.77 | 14.86 | 14.62 | 14.72 | 1,290,288 | -0.08(-0.56%) |
Apr 27, 2006 | 14.72 | 14.87 | 14.59 | 14.80 | 1,209,904 | +0.09(+0.60%) |
Apr 26, 2006 | 14.69 | 14.83 | 14.63 | 14.71 | 970,735 | +0.04(+0.27%) |
Apr 25, 2006 | 14.48 | 14.70 | 14.43 | 14.68 | 1,818,551 | +0.23(+1.61%) |
Apr 24, 2006 | 14.31 | 14.50 | 14.26 | 14.44 | 2,334,919 | +0.13(+0.89%) |
Apr 21, 2006 | 13.35 | 14.38 | 13.31 | 14.31 | 3,764,528 | +1.05(+7.95%) |
Apr 20, 2006 | 13.31 | 13.38 | 13.23 | 13.26 | 761,664 | -0.12(-0.87%) |
Apr 19, 2006 | 13.60 | 13.63 | 13.32 | 13.38 | 816,996 | -0.18(-1.31%) |
Apr 18, 2006 | 13.31 | 13.60 | 13.31 | 13.55 | 1,372,474 | +0.30(+2.26%) |
Apr 17, 2006 | 13.26 | 13.34 | 13.18 | 13.26 | 687,769 | -0.03(-0.25%) |
Apr 13, 2006 | 13.29 | 13.31 | 13.17 | 13.29 | 936,130 | +0.00(+0.00%) |
Apr 12, 2006 | 13.29 | 13.32 | 13.24 | 13.29 | 592,065 | -0.03(-0.21%) |
Apr 11, 2006 | 13.43 | 13.48 | 13.28 | 13.32 | 886,566 | -0.08(-0.62%) |
Apr 10, 2006 | 13.43 | 13.48 | 13.32 | 13.40 | 597,112 | +0.02(+0.17%) |
Apr 07, 2006 | 13.47 | 13.56 | 13.32 | 13.38 | 719,129 | -0.08(-0.58%) |
Apr 06, 2006 | 13.58 | 13.58 | 13.33 | 13.45 | 402,460 | -0.14(-1.02%) |
Apr 05, 2006 | 13.53 | 13.64 | 13.47 | 13.59 | 560,344 | +0.06(+0.45%) |
Apr 04, 2006 | 13.33 | 13.60 | 13.32 | 13.53 | 721,112 | +0.17(+1.25%) |
Apr 03, 2006 | 13.46 | 13.60 | 13.37 | 13.37 | 1,077,072 | -0.16(-1.15%) |
Mar 31, 2006 | 13.61 | 13.65 | 13.43 | 13.52 | 1,102,485 | -0.11(-0.81%) |
Mar 30, 2006 | 13.75 | 13.84 | 13.54 | 13.63 | 852,322 | -0.16(-1.13%) |
Mar 29, 2006 | 13.71 | 13.87 | 13.70 | 13.79 | 1,194,584 | +0.03(+0.24%) |
Mar 28, 2006 | 13.82 | 13.82 | 13.60 | 13.75 | 1,017,415 | -0.11(-0.76%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.73 | 13.86 | 521,954 | -0.05(-0.36%) |
Mar 24, 2006 | 13.84 | 13.92 | 13.69 | 13.91 | 720,391 | +0.08(+0.56%) |
Mar 23, 2006 | 13.87 | 13.95 | 13.78 | 13.83 | 721,292 | -0.02(-0.12%) |
Mar 22, 2006 | 13.83 | 13.88 | 13.78 | 13.85 | 1,069,142 | +0.03(+0.20%) |
Mar 21, 2006 | 13.85 | 13.93 | 13.74 | 13.82 | 984,252 | +0.00(+0.00%) |
Mar 20, 2006 | 13.76 | 13.84 | 13.76 | 13.82 | 1,032,555 | +0.07(+0.52%) |
Mar 17, 2006 | 13.70 | 13.77 | 13.63 | 13.75 | 1,330,840 | +0.12(+0.86%) |
Mar 16, 2006 | 13.44 | 13.65 | 13.40 | 13.63 | 816,095 | +0.23(+1.74%) |
Mar 15, 2006 | 13.38 | 13.47 | 13.37 | 13.40 | 1,018,316 | -0.02(-0.12%) |
Mar 14, 2006 | 13.25 | 13.44 | 13.07 | 13.42 | 1,691,847 | +0.17(+1.26%) |
Mar 13, 2006 | 13.22 | 13.29 | 13.15 | 13.25 | 951,810 | +0.06(+0.42%) |
Mar 10, 2006 | 13.12 | 13.22 | 13.07 | 13.19 | 815,374 | +0.12(+0.89%) |
Mar 09, 2006 | 13.13 | 13.16 | 13.03 | 13.08 | 612,972 | -0.05(-0.38%) |
Mar 08, 2006 | 12.99 | 13.22 | 12.93 | 13.13 | 957,578 | +0.12(+0.94%) |
Mar 07, 2006 | 12.98 | 13.03 | 12.86 | 13.01 | 844,752 | +0.06(+0.47%) |
Mar 06, 2006 | 13.22 | 13.28 | 12.89 | 12.94 | 1,008,403 | -0.29(-2.18%) |
Mar 03, 2006 | 13.12 | 13.32 | 13.10 | 13.23 | 1,037,421 | +0.03(+0.25%) |
Mar 02, 2006 | 13.16 | 13.22 | 13.07 | 13.20 | 1,088,427 | -0.06(-0.42%) |