Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.84 | 14.21 | 13.79 | 14.21 | 275,293 | +0.47(+3.40%) |
May 30, 2006 | 14.05 | 14.15 | 13.75 | 13.75 | 168,749 | -0.40(-2.86%) |
May 26, 2006 | 14.16 | 14.24 | 14.00 | 14.15 | 147,855 | +0.13(+0.93%) |
May 25, 2006 | 14.16 | 14.16 | 13.93 | 14.02 | 350,653 | +0.06(+0.42%) |
May 24, 2006 | 14.03 | 14.25 | 13.55 | 13.96 | 455,076 | -0.06(-0.45%) |
May 23, 2006 | 14.38 | 14.51 | 13.92 | 14.03 | 296,439 | -0.26(-1.79%) |
May 22, 2006 | 14.31 | 14.56 | 13.94 | 14.28 | 342,499 | -0.10(-0.72%) |
May 19, 2006 | 14.64 | 15.05 | 14.16 | 14.39 | 357,580 | -0.39(-2.61%) |
May 18, 2006 | 14.93 | 15.05 | 14.72 | 14.77 | 480,938 | -0.04(-0.24%) |
May 17, 2006 | 14.70 | 14.91 | 14.47 | 14.81 | 319,380 | -0.07(-0.45%) |
May 16, 2006 | 14.61 | 14.96 | 14.47 | 14.87 | 181,026 | +0.32(+2.19%) |
May 15, 2006 | 14.82 | 15.01 | 14.37 | 14.56 | 362,080 | -0.41(-2.76%) |
May 12, 2006 | 15.06 | 15.16 | 14.94 | 14.97 | 270,798 | -0.15(-1.01%) |
May 11, 2006 | 15.22 | 15.30 | 15.09 | 15.12 | 193,811 | -0.13(-0.88%) |
May 10, 2006 | 15.31 | 15.38 | 15.22 | 15.26 | 178,042 | -0.04(-0.26%) |
May 09, 2006 | 15.25 | 15.34 | 15.20 | 15.30 | 148,846 | +0.03(+0.21%) |
May 08, 2006 | 14.95 | 15.49 | 14.91 | 15.27 | 191,446 | +0.20(+1.34%) |
May 05, 2006 | 15.27 | 15.27 | 15.06 | 15.06 | 217,146 | -0.03(-0.18%) |
May 04, 2006 | 15.25 | 15.34 | 15.00 | 15.09 | 315,547 | -0.12(-0.77%) |
May 03, 2006 | 15.19 | 15.27 | 14.83 | 15.21 | 258,724 | +0.13(+0.89%) |
May 02, 2006 | 14.96 | 15.27 | 14.78 | 15.07 | 293,993 | +0.18(+1.18%) |
May 01, 2006 | 15.31 | 15.55 | 14.86 | 14.90 | 221,993 | -0.48(-3.12%) |
Apr 28, 2006 | 14.83 | 15.44 | 14.76 | 15.38 | 216,271 | +0.44(+2.91%) |
Apr 27, 2006 | 15.22 | 15.22 | 14.74 | 14.94 | 393,400 | -0.32(-2.12%) |
Apr 26, 2006 | 14.83 | 15.53 | 14.69 | 15.27 | 589,779 | +0.43(+2.87%) |
Apr 25, 2006 | 14.72 | 15.17 | 14.17 | 14.84 | 1,681,557 | -1.29(-7.99%) |
Apr 24, 2006 | 16.39 | 16.57 | 15.94 | 16.13 | 242,248 | -0.19(-1.18%) |
Apr 21, 2006 | 16.57 | 17.46 | 16.16 | 16.32 | 272,003 | -0.02(-0.11%) |
Apr 20, 2006 | 16.39 | 16.46 | 15.96 | 16.34 | 249,315 | -0.23(-1.38%) |
Apr 19, 2006 | 15.80 | 16.59 | 15.72 | 16.57 | 341,056 | +0.81(+5.13%) |
Apr 18, 2006 | 15.59 | 15.76 | 15.44 | 15.76 | 236,858 | +0.22(+1.42%) |
Apr 17, 2006 | 15.15 | 15.89 | 15.15 | 15.54 | 319,420 | +0.37(+2.43%) |
Apr 13, 2006 | 14.83 | 15.27 | 14.73 | 15.17 | 146,986 | +0.35(+2.36%) |
Apr 12, 2006 | 14.70 | 14.90 | 14.58 | 14.82 | 72,051 | +0.12(+0.79%) |
Apr 11, 2006 | 14.83 | 14.91 | 14.47 | 14.70 | 159,562 | -0.04(-0.27%) |
Apr 10, 2006 | 14.79 | 15.08 | 14.73 | 14.74 | 168,894 | -0.01(-0.09%) |
Apr 07, 2006 | 15.13 | 15.43 | 14.75 | 14.76 | 180,166 | -0.27(-1.82%) |
Apr 06, 2006 | 15.24 | 15.35 | 14.84 | 15.03 | 214,808 | -0.20(-1.30%) |
Apr 05, 2006 | 15.18 | 15.31 | 14.88 | 15.23 | 157,642 | +0.04(+0.24%) |
Apr 04, 2006 | 14.89 | 15.32 | 14.72 | 15.19 | 174,563 | +0.37(+2.51%) |
Apr 03, 2006 | 14.93 | 15.12 | 14.66 | 14.82 | 114,953 | -0.11(-0.72%) |
Mar 31, 2006 | 15.03 | 15.03 | 14.71 | 14.93 | 120,798 | +0.05(+0.36%) |
Mar 30, 2006 | 15.12 | 15.22 | 14.59 | 14.87 | 104,955 | -0.26(-1.69%) |
Mar 29, 2006 | 14.89 | 15.24 | 14.82 | 15.13 | 174,052 | +0.31(+2.12%) |
Mar 28, 2006 | 14.81 | 15.18 | 14.81 | 14.82 | 132,772 | -0.04(-0.27%) |
Mar 27, 2006 | 14.95 | 14.95 | 14.77 | 14.86 | 84,693 | -0.01(-0.06%) |
Mar 24, 2006 | 14.86 | 15.08 | 14.72 | 14.87 | 146,726 | -0.10(-0.66%) |
Mar 23, 2006 | 14.90 | 15.00 | 14.75 | 14.96 | 70,382 | +0.11(+0.76%) |
Mar 22, 2006 | 14.76 | 14.97 | 14.59 | 14.85 | 149,006 | +0.04(+0.24%) |
Mar 21, 2006 | 14.93 | 15.02 | 14.61 | 14.82 | 209,164 | -0.08(-0.51%) |
Mar 20, 2006 | 14.93 | 15.08 | 14.69 | 14.89 | 216,641 | +0.03(+0.21%) |
Mar 17, 2006 | 14.77 | 15.03 | 14.68 | 14.86 | 534,714 | +0.16(+1.10%) |
Mar 16, 2006 | 14.97 | 15.16 | 14.65 | 14.70 | 84,348 | -0.13(-0.85%) |
Mar 15, 2006 | 14.72 | 14.98 | 14.52 | 14.83 | 302,345 | +0.18(+1.26%) |
Mar 14, 2006 | 14.34 | 14.75 | 14.28 | 14.64 | 345,479 | +0.20(+1.40%) |
Mar 13, 2006 | 14.47 | 14.67 | 14.10 | 14.44 | 221,940 | -0.01(-0.06%) |
Mar 10, 2006 | 14.48 | 14.53 | 14.17 | 14.45 | 117,354 | +0.13(+0.91%) |
Mar 09, 2006 | 14.54 | 14.54 | 14.25 | 14.32 | 114,893 | -0.12(-0.81%) |
Mar 08, 2006 | 14.20 | 14.49 | 14.03 | 14.43 | 250,710 | +0.22(+1.52%) |
Mar 07, 2006 | 14.05 | 14.34 | 13.92 | 14.22 | 150,782 | +0.10(+0.73%) |
Mar 06, 2006 | 14.48 | 14.53 | 13.84 | 14.12 | 176,527 | -0.34(-2.36%) |
Mar 03, 2006 | 14.64 | 14.81 | 14.42 | 14.46 | 154,080 | -0.29(-1.95%) |
Mar 02, 2006 | 14.94 | 14.96 | 14.55 | 14.74 | 162,230 | -0.16(-1.08%) |