Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.66 | 13.82 | 13.51 | 13.76 | 136,956 | +0.13(+0.96%) |
May 30, 2006 | 14.13 | 14.13 | 13.63 | 13.63 | 136,932 | -0.60(-4.21%) |
May 26, 2006 | 14.33 | 14.36 | 14.15 | 14.23 | 73,685 | -0.09(-0.65%) |
May 25, 2006 | 14.31 | 14.35 | 14.02 | 14.33 | 102,326 | +0.17(+1.24%) |
May 24, 2006 | 13.80 | 14.27 | 13.62 | 14.15 | 86,334 | +0.36(+2.58%) |
May 23, 2006 | 14.16 | 14.29 | 13.76 | 13.80 | 81,650 | -0.27(-1.95%) |
May 22, 2006 | 13.66 | 14.27 | 13.61 | 14.07 | 113,538 | +0.14(+1.03%) |
May 19, 2006 | 13.36 | 13.96 | 13.22 | 13.93 | 112,093 | +0.45(+3.34%) |
May 18, 2006 | 13.42 | 13.75 | 13.37 | 13.48 | 55,230 | +0.04(+0.33%) |
May 17, 2006 | 13.35 | 13.60 | 13.23 | 13.43 | 117,867 | -0.07(-0.55%) |
May 16, 2006 | 13.66 | 13.70 | 13.47 | 13.51 | 33,452 | -0.06(-0.46%) |
May 15, 2006 | 13.27 | 13.64 | 13.13 | 13.57 | 79,224 | +0.16(+1.16%) |
May 12, 2006 | 13.49 | 13.59 | 13.30 | 13.41 | 90,010 | -0.14(-1.06%) |
May 11, 2006 | 13.84 | 13.85 | 13.44 | 13.56 | 82,939 | -0.37(-2.69%) |
May 10, 2006 | 13.80 | 13.99 | 13.80 | 13.93 | 77,981 | +0.01(+0.09%) |
May 09, 2006 | 13.97 | 13.97 | 13.85 | 13.92 | 55,786 | -0.02(-0.13%) |
May 08, 2006 | 13.83 | 13.97 | 13.76 | 13.94 | 43,363 | +0.03(+0.18%) |
May 05, 2006 | 13.85 | 14.03 | 13.78 | 13.91 | 76,118 | +0.11(+0.81%) |
May 04, 2006 | 13.76 | 13.87 | 13.74 | 13.80 | 49,965 | -0.01(-0.09%) |
May 03, 2006 | 13.70 | 13.86 | 13.62 | 13.81 | 70,066 | +0.11(+0.77%) |
May 02, 2006 | 13.51 | 13.72 | 13.45 | 13.71 | 75,868 | +0.17(+1.24%) |
May 01, 2006 | 13.63 | 13.74 | 13.43 | 13.54 | 88,825 | -0.07(-0.55%) |
Apr 28, 2006 | 13.54 | 13.73 | 13.42 | 13.61 | 115,341 | -0.04(-0.32%) |
Apr 27, 2006 | 13.53 | 14.03 | 13.44 | 13.66 | 120,150 | +0.06(+0.41%) |
Apr 26, 2006 | 13.48 | 13.66 | 13.43 | 13.60 | 51,993 | +0.12(+0.88%) |
Apr 25, 2006 | 13.53 | 13.53 | 13.14 | 13.48 | 143,546 | +0.01(+0.09%) |
Apr 24, 2006 | 13.74 | 13.82 | 13.47 | 13.47 | 83,721 | -0.40(-2.88%) |
Apr 21, 2006 | 14.20 | 14.20 | 13.64 | 13.87 | 97,349 | -0.06(-0.45%) |
Apr 20, 2006 | 14.20 | 14.31 | 13.81 | 13.93 | 66,729 | -0.37(-2.62%) |
Apr 19, 2006 | 14.28 | 14.33 | 14.04 | 14.31 | 106,048 | +0.04(+0.26%) |
Apr 18, 2006 | 13.80 | 14.28 | 13.73 | 14.27 | 98,651 | +0.47(+3.44%) |
Apr 17, 2006 | 13.65 | 13.85 | 13.58 | 13.80 | 60,405 | +0.02(+0.14%) |
Apr 13, 2006 | 13.73 | 13.91 | 13.63 | 13.78 | 44,348 | +0.04(+0.32%) |
Apr 12, 2006 | 13.70 | 13.85 | 13.56 | 13.73 | 66,261 | +0.04(+0.27%) |
Apr 11, 2006 | 13.77 | 13.92 | 13.61 | 13.70 | 65,997 | -0.12(-0.86%) |
Apr 10, 2006 | 13.80 | 13.92 | 13.71 | 13.81 | 77,241 | +0.07(+0.55%) |
Apr 07, 2006 | 14.10 | 14.15 | 13.68 | 13.74 | 101,150 | -0.22(-1.57%) |
Apr 06, 2006 | 14.09 | 14.20 | 13.92 | 13.96 | 59,384 | -0.16(-1.15%) |
Apr 05, 2006 | 14.23 | 14.29 | 14.06 | 14.12 | 70,808 | -0.17(-1.22%) |
Apr 04, 2006 | 14.13 | 14.36 | 14.00 | 14.29 | 77,946 | +0.19(+1.33%) |
Apr 03, 2006 | 14.51 | 14.51 | 14.05 | 14.11 | 82,848 | -0.41(-2.80%) |
Mar 31, 2006 | 14.76 | 14.78 | 14.44 | 14.51 | 154,818 | -0.28(-1.90%) |
Mar 30, 2006 | 14.74 | 14.83 | 14.58 | 14.79 | 51,259 | +0.11(+0.72%) |
Mar 29, 2006 | 14.51 | 14.69 | 14.39 | 14.69 | 77,485 | +0.17(+1.20%) |
Mar 28, 2006 | 14.45 | 14.54 | 14.41 | 14.51 | 49,329 | +0.00(+0.00%) |
Mar 27, 2006 | 14.59 | 14.59 | 14.48 | 14.51 | 41,074 | -0.06(-0.43%) |
Mar 24, 2006 | 14.58 | 14.58 | 14.50 | 14.58 | 49,752 | +0.03(+0.21%) |
Mar 23, 2006 | 14.48 | 14.58 | 14.47 | 14.54 | 45,816 | -0.01(-0.04%) |
Mar 22, 2006 | 14.38 | 14.58 | 14.32 | 14.55 | 53,345 | +0.16(+1.08%) |
Mar 21, 2006 | 14.41 | 14.58 | 14.36 | 14.39 | 76,934 | -0.09(-0.60%) |
Mar 20, 2006 | 14.54 | 14.54 | 14.37 | 14.48 | 68,262 | -0.06(-0.43%) |
Mar 17, 2006 | 14.53 | 14.58 | 14.33 | 14.54 | 374,935 | +0.10(+0.69%) |
Mar 16, 2006 | 14.65 | 14.65 | 14.39 | 14.44 | 70,185 | -0.13(-0.90%) |
Mar 15, 2006 | 14.51 | 14.58 | 14.30 | 14.58 | 180,364 | +0.19(+1.35%) |
Mar 14, 2006 | 14.26 | 14.44 | 14.09 | 14.38 | 81,442 | +0.21(+1.45%) |
Mar 13, 2006 | 14.23 | 14.42 | 14.16 | 14.18 | 83,295 | -0.11(-0.74%) |
Mar 10, 2006 | 14.00 | 14.28 | 13.86 | 14.28 | 75,071 | +0.39(+2.83%) |
Mar 09, 2006 | 14.05 | 14.18 | 13.88 | 13.89 | 58,250 | -0.24(-1.72%) |
Mar 08, 2006 | 13.73 | 14.15 | 13.65 | 14.13 | 76,338 | +0.34(+2.49%) |
Mar 07, 2006 | 13.80 | 13.87 | 13.67 | 13.79 | 83,072 | -0.01(-0.04%) |
Mar 06, 2006 | 13.85 | 14.16 | 13.74 | 13.80 | 81,078 | -0.16(-1.12%) |
Mar 03, 2006 | 13.95 | 14.28 | 13.94 | 13.95 | 88,775 | -0.19(-1.37%) |
Mar 02, 2006 | 14.48 | 14.51 | 14.00 | 14.15 | 112,100 | -0.34(-2.33%) |