Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.01 | 14.20 | 13.94 | 14.05 | 1,132,430 | +0.06(+0.40%) |
May 30, 2006 | 14.13 | 14.22 | 13.98 | 13.99 | 1,061,527 | -0.14(-0.97%) |
May 26, 2006 | 14.09 | 14.21 | 14.06 | 14.13 | 642,158 | +0.04(+0.30%) |
May 25, 2006 | 13.95 | 14.09 | 13.88 | 14.09 | 547,733 | +0.20(+1.46%) |
May 24, 2006 | 13.74 | 13.94 | 13.61 | 13.89 | 927,450 | +0.15(+1.08%) |
May 23, 2006 | 13.97 | 14.07 | 13.71 | 13.74 | 579,992 | -0.14(-1.01%) |
May 22, 2006 | 13.93 | 13.97 | 13.70 | 13.88 | 822,944 | -0.10(-0.68%) |
May 19, 2006 | 14.00 | 14.04 | 13.87 | 13.97 | 936,859 | -0.03(-0.23%) |
May 18, 2006 | 14.13 | 14.15 | 13.93 | 14.00 | 623,676 | -0.13(-0.93%) |
May 17, 2006 | 14.40 | 14.40 | 14.14 | 14.14 | 535,300 | -0.29(-2.00%) |
May 16, 2006 | 14.29 | 14.49 | 14.28 | 14.42 | 630,061 | +0.14(+0.98%) |
May 15, 2006 | 14.18 | 14.45 | 14.17 | 14.28 | 1,126,382 | +0.09(+0.65%) |
May 12, 2006 | 14.48 | 14.48 | 14.15 | 14.19 | 956,349 | -0.29(-2.01%) |
May 11, 2006 | 14.80 | 14.81 | 14.48 | 14.48 | 597,802 | -0.32(-2.19%) |
May 10, 2006 | 14.85 | 14.86 | 14.78 | 14.81 | 424,073 | -0.04(-0.30%) |
May 09, 2006 | 15.18 | 15.19 | 14.83 | 14.85 | 695,588 | -0.13(-0.87%) |
May 08, 2006 | 14.90 | 15.07 | 14.88 | 14.98 | 407,271 | +0.09(+0.60%) |
May 05, 2006 | 14.89 | 14.99 | 14.88 | 14.89 | 789,341 | +0.02(+0.12%) |
May 04, 2006 | 14.89 | 14.90 | 14.79 | 14.88 | 419,369 | -0.01(-0.10%) |
May 03, 2006 | 14.91 | 14.95 | 14.75 | 14.89 | 383,413 | -0.02(-0.14%) |
May 02, 2006 | 14.89 | 14.96 | 14.80 | 14.91 | 462,045 | +0.03(+0.22%) |
May 01, 2006 | 15.01 | 15.15 | 14.88 | 14.88 | 725,158 | -0.11(-0.75%) |
Apr 28, 2006 | 14.92 | 15.12 | 14.89 | 14.99 | 398,198 | +0.07(+0.50%) |
Apr 27, 2006 | 14.86 | 15.04 | 14.75 | 14.92 | 743,304 | +0.05(+0.36%) |
Apr 26, 2006 | 14.62 | 14.87 | 14.60 | 14.86 | 681,138 | +0.26(+1.77%) |
Apr 25, 2006 | 14.54 | 14.62 | 14.45 | 14.61 | 682,146 | +0.08(+0.53%) |
Apr 24, 2006 | 14.71 | 14.71 | 14.45 | 14.53 | 676,098 | -0.19(-1.27%) |
Apr 21, 2006 | 14.93 | 14.93 | 14.66 | 14.72 | 465,069 | -0.17(-1.14%) |
Apr 20, 2006 | 14.94 | 14.94 | 14.77 | 14.89 | 448,603 | -0.05(-0.36%) |
Apr 19, 2006 | 14.81 | 14.96 | 14.76 | 14.94 | 579,656 | +0.12(+0.80%) |
Apr 18, 2006 | 14.49 | 14.83 | 14.49 | 14.82 | 399,543 | +0.33(+2.30%) |
Apr 17, 2006 | 14.62 | 14.66 | 14.46 | 14.49 | 627,709 | -0.14(-0.94%) |
Apr 13, 2006 | 14.62 | 14.68 | 14.56 | 14.62 | 283,947 | +0.01(+0.04%) |
Apr 12, 2006 | 14.41 | 14.66 | 14.41 | 14.62 | 1,116,301 | +0.19(+1.32%) |
Apr 11, 2006 | 14.68 | 14.69 | 14.40 | 14.43 | 592,425 | -0.26(-1.76%) |
Apr 10, 2006 | 14.85 | 14.86 | 14.67 | 14.69 | 608,555 | -0.15(-1.04%) |
Apr 07, 2006 | 15.02 | 15.07 | 14.81 | 14.84 | 425,753 | -0.17(-1.15%) |
Apr 06, 2006 | 15.17 | 15.18 | 14.98 | 15.01 | 558,486 | -0.16(-1.08%) |
Apr 05, 2006 | 15.24 | 15.26 | 15.06 | 15.18 | 394,838 | -0.07(-0.43%) |
Apr 04, 2006 | 15.11 | 15.30 | 15.06 | 15.24 | 526,563 | +0.01(+0.08%) |
Apr 03, 2006 | 15.46 | 15.52 | 15.20 | 15.23 | 478,846 | -0.24(-1.58%) |
Mar 31, 2006 | 15.71 | 15.72 | 15.39 | 15.47 | 534,964 | -0.24(-1.50%) |
Mar 30, 2006 | 15.79 | 15.82 | 15.64 | 15.71 | 460,701 | -0.09(-0.55%) |
Mar 29, 2006 | 15.52 | 15.80 | 15.40 | 15.80 | 481,871 | +0.23(+1.45%) |
Mar 28, 2006 | 15.52 | 15.64 | 15.50 | 15.57 | 519,506 | +0.03(+0.19%) |
Mar 27, 2006 | 15.39 | 15.55 | 15.33 | 15.54 | 361,235 | +0.14(+0.93%) |
Mar 24, 2006 | 15.36 | 15.41 | 15.31 | 15.40 | 293,020 | +0.02(+0.15%) |
Mar 23, 2006 | 15.44 | 15.44 | 15.33 | 15.37 | 291,676 | -0.07(-0.46%) |
Mar 22, 2006 | 15.40 | 15.48 | 15.21 | 15.44 | 474,478 | +0.04(+0.29%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.40 | 15.40 | 538,324 | -0.38(-2.41%) |
Mar 20, 2006 | 15.71 | 15.83 | 15.57 | 15.78 | 1,068,920 | +0.07(+0.44%) |
Mar 17, 2006 | 15.80 | 15.80 | 15.68 | 15.71 | 1,036,325 | -0.06(-0.40%) |
Mar 16, 2006 | 15.71 | 15.89 | 15.70 | 15.78 | 371,652 | +0.08(+0.51%) |
Mar 15, 2006 | 15.58 | 15.69 | 15.46 | 15.69 | 325,951 | +0.11(+0.69%) |
Mar 14, 2006 | 15.29 | 15.62 | 15.29 | 15.59 | 395,846 | +0.29(+1.93%) |
Mar 13, 2006 | 15.46 | 15.50 | 15.28 | 15.29 | 394,502 | -0.17(-1.08%) |
Mar 10, 2006 | 15.25 | 15.46 | 15.24 | 15.46 | 294,028 | +0.21(+1.37%) |
Mar 09, 2006 | 15.29 | 15.34 | 15.22 | 15.25 | 372,660 | -0.04(-0.25%) |
Mar 08, 2006 | 15.25 | 15.34 | 15.15 | 15.29 | 373,332 | +0.04(+0.25%) |
Mar 07, 2006 | 15.33 | 15.34 | 15.19 | 15.25 | 454,316 | -0.15(-0.97%) |
Mar 06, 2006 | 15.62 | 15.63 | 15.32 | 15.40 | 386,437 | -0.23(-1.45%) |
Mar 03, 2006 | 15.62 | 15.74 | 15.55 | 15.63 | 507,409 | -0.08(-0.49%) |
Mar 02, 2006 | 15.59 | 15.77 | 15.57 | 15.70 | 725,494 | +0.11(+0.73%) |