Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.78 | 13.94 | 13.52 | 13.87 | 382,944 | +0.13(+0.98%) |
May 30, 2006 | 14.02 | 14.26 | 13.64 | 13.74 | 432,545 | -0.32(-2.29%) |
May 26, 2006 | 14.25 | 14.31 | 14.02 | 14.06 | 80,002 | -0.17(-1.21%) |
May 25, 2006 | 14.29 | 14.32 | 13.94 | 14.23 | 182,271 | -0.01(-0.11%) |
May 24, 2006 | 14.23 | 14.32 | 13.91 | 14.25 | 345,076 | +0.04(+0.26%) |
May 23, 2006 | 14.71 | 14.71 | 14.19 | 14.21 | 300,675 | -0.50(-3.37%) |
May 22, 2006 | 14.99 | 15.00 | 14.59 | 14.71 | 236,139 | -0.29(-1.95%) |
May 19, 2006 | 14.66 | 15.00 | 14.62 | 15.00 | 177,338 | +0.32(+2.20%) |
May 18, 2006 | 14.98 | 15.03 | 14.65 | 14.68 | 54,134 | -0.25(-1.66%) |
May 17, 2006 | 14.78 | 15.00 | 14.62 | 14.92 | 141,070 | -0.01(-0.05%) |
May 16, 2006 | 15.19 | 15.22 | 14.69 | 14.93 | 118,136 | -0.34(-2.21%) |
May 15, 2006 | 15.45 | 15.45 | 15.19 | 15.27 | 233,606 | -0.22(-1.45%) |
May 12, 2006 | 15.45 | 15.52 | 15.25 | 15.49 | 150,137 | +0.05(+0.34%) |
May 11, 2006 | 15.51 | 15.59 | 15.15 | 15.44 | 276,541 | -0.13(-0.87%) |
May 10, 2006 | 16.12 | 16.18 | 15.57 | 15.58 | 199,605 | -0.40(-2.49%) |
May 09, 2006 | 15.48 | 16.22 | 15.45 | 15.97 | 176,538 | +0.51(+3.30%) |
May 08, 2006 | 15.30 | 15.51 | 15.08 | 15.46 | 338,409 | +0.11(+0.68%) |
May 05, 2006 | 15.31 | 15.40 | 15.30 | 15.36 | 260,140 | +0.06(+0.39%) |
May 04, 2006 | 15.52 | 15.61 | 15.28 | 15.30 | 84,535 | -0.15(-0.97%) |
May 03, 2006 | 15.49 | 15.77 | 15.33 | 15.45 | 218,672 | -0.07(-0.48%) |
May 02, 2006 | 15.47 | 15.75 | 15.29 | 15.52 | 337,076 | +0.01(+0.05%) |
May 01, 2006 | 16.12 | 16.21 | 15.47 | 15.52 | 154,137 | -0.79(-4.87%) |
Apr 28, 2006 | 16.50 | 16.67 | 16.30 | 16.31 | 268,007 | -0.18(-1.09%) |
Apr 27, 2006 | 16.72 | 16.84 | 16.47 | 16.49 | 174,804 | -0.31(-1.83%) |
Apr 26, 2006 | 16.61 | 16.87 | 16.52 | 16.80 | 253,073 | +0.26(+1.59%) |
Apr 25, 2006 | 16.09 | 16.54 | 16.01 | 16.54 | 121,603 | +0.43(+2.70%) |
Apr 24, 2006 | 16.12 | 16.17 | 15.88 | 16.10 | 89,869 | -0.14(-0.88%) |
Apr 21, 2006 | 16.45 | 16.57 | 15.90 | 16.24 | 155,871 | -0.06(-0.37%) |
Apr 20, 2006 | 16.24 | 16.48 | 16.14 | 16.30 | 94,535 | +0.11(+0.69%) |
Apr 19, 2006 | 16.39 | 16.44 | 15.77 | 16.19 | 164,937 | -0.15(-0.92%) |
Apr 18, 2006 | 15.96 | 16.34 | 15.94 | 16.34 | 132,670 | +0.39(+2.44%) |
Apr 17, 2006 | 15.76 | 16.03 | 15.67 | 15.95 | 99,869 | +0.15(+0.95%) |
Apr 13, 2006 | 16.03 | 16.07 | 15.75 | 15.80 | 156,937 | -0.23(-1.45%) |
Apr 12, 2006 | 15.94 | 16.03 | 15.70 | 16.03 | 124,936 | -0.01(-0.05%) |
Apr 11, 2006 | 16.72 | 16.72 | 16.04 | 16.04 | 192,272 | -0.65(-3.91%) |
Apr 10, 2006 | 16.45 | 16.70 | 16.40 | 16.69 | 191,605 | +0.23(+1.41%) |
Apr 07, 2006 | 16.72 | 16.76 | 16.39 | 16.46 | 184,271 | -0.23(-1.35%) |
Apr 06, 2006 | 16.82 | 17.21 | 16.65 | 16.69 | 397,211 | -0.13(-0.80%) |
Apr 05, 2006 | 16.57 | 16.87 | 16.55 | 16.82 | 156,937 | +0.28(+1.68%) |
Apr 04, 2006 | 16.36 | 16.83 | 16.21 | 16.54 | 406,811 | +0.40(+2.51%) |
Apr 03, 2006 | 15.97 | 16.18 | 15.91 | 16.14 | 440,412 | +0.15(+0.94%) |
Mar 31, 2006 | 15.58 | 15.99 | 15.58 | 15.99 | 401,077 | +0.39(+2.50%) |
Mar 30, 2006 | 15.26 | 15.68 | 15.25 | 15.60 | 307,475 | +0.32(+2.06%) |
Mar 29, 2006 | 15.37 | 15.39 | 15.19 | 15.28 | 403,611 | -0.07(-0.44%) |
Mar 28, 2006 | 15.42 | 15.44 | 15.16 | 15.35 | 176,538 | -0.17(-1.11%) |
Mar 27, 2006 | 15.40 | 15.61 | 15.38 | 15.52 | 105,336 | +0.13(+0.88%) |
Mar 24, 2006 | 15.45 | 15.52 | 15.09 | 15.39 | 102,002 | -0.09(-0.58%) |
Mar 23, 2006 | 15.67 | 15.88 | 15.37 | 15.48 | 141,470 | -0.27(-1.71%) |
Mar 22, 2006 | 15.68 | 16.00 | 15.64 | 15.75 | 256,007 | -0.01(-0.05%) |
Mar 21, 2006 | 15.49 | 15.84 | 15.27 | 15.76 | 998,428 | +0.20(+1.25%) |
Mar 20, 2006 | 15.60 | 15.61 | 15.43 | 15.56 | 883,091 | +0.01(+0.05%) |
Mar 17, 2006 | 15.64 | 15.78 | 15.51 | 15.55 | 233,606 | -0.04(-0.29%) |
Mar 16, 2006 | 16.01 | 16.04 | 15.44 | 15.60 | 538,281 | -0.46(-2.85%) |
Mar 15, 2006 | 16.15 | 16.24 | 15.94 | 16.06 | 311,875 | -0.02(-0.14%) |
Mar 14, 2006 | 15.75 | 16.50 | 15.75 | 16.08 | 426,012 | +0.31(+2.00%) |
Mar 13, 2006 | 15.82 | 15.92 | 15.61 | 15.76 | 416,811 | -0.02(-0.10%) |
Mar 10, 2006 | 15.43 | 15.81 | 15.39 | 15.78 | 317,208 | +0.29(+1.89%) |
Mar 09, 2006 | 15.58 | 15.62 | 15.37 | 15.49 | 346,943 | -0.11(-0.72%) |
Mar 08, 2006 | 15.60 | 15.76 | 15.49 | 15.60 | 441,479 | +0.00(+0.00%) |
Mar 07, 2006 | 15.52 | 15.75 | 15.49 | 15.60 | 717,353 | -0.01(-0.10%) |
Mar 06, 2006 | 15.45 | 15.64 | 15.45 | 15.61 | 375,877 | +0.18(+1.17%) |
Mar 03, 2006 | 15.22 | 15.79 | 15.19 | 15.43 | 347,209 | +0.11(+0.68%) |
Mar 02, 2006 | 15.26 | 15.35 | 15.15 | 15.33 | 309,208 | +0.03(+0.20%) |