Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.65 | 14.71 | 14.45 | 14.59 | 508,133 | +0.03(+0.24%) |
May 30, 2006 | 14.77 | 14.82 | 14.56 | 14.56 | 553,835 | -0.22(-1.47%) |
May 26, 2006 | 14.70 | 14.81 | 14.64 | 14.78 | 898,155 | +0.14(+0.95%) |
May 25, 2006 | 14.85 | 14.85 | 14.61 | 14.64 | 389,101 | -0.14(-0.94%) |
May 24, 2006 | 14.98 | 14.98 | 14.59 | 14.78 | 912,315 | -0.22(-1.45%) |
May 23, 2006 | 14.80 | 15.03 | 14.77 | 14.99 | 769,568 | +0.23(+1.59%) |
May 22, 2006 | 14.67 | 14.84 | 14.55 | 14.76 | 561,779 | +0.01(+0.06%) |
May 19, 2006 | 14.57 | 14.75 | 14.46 | 14.75 | 550,842 | +0.15(+1.01%) |
May 18, 2006 | 14.62 | 14.79 | 14.58 | 14.60 | 360,436 | -0.03(-0.18%) |
May 17, 2006 | 14.90 | 14.90 | 14.60 | 14.63 | 671,141 | -0.34(-2.26%) |
May 16, 2006 | 15.00 | 15.07 | 14.90 | 14.97 | 395,893 | +0.00(+0.00%) |
May 15, 2006 | 15.10 | 15.16 | 14.93 | 14.97 | 526,667 | -0.15(-0.98%) |
May 12, 2006 | 14.91 | 15.34 | 14.91 | 15.11 | 861,663 | -0.23(-1.47%) |
May 11, 2006 | 15.46 | 15.51 | 15.30 | 15.34 | 698,309 | -0.12(-0.79%) |
May 10, 2006 | 15.74 | 15.74 | 15.38 | 15.46 | 617,957 | -0.31(-1.98%) |
May 09, 2006 | 15.84 | 15.84 | 15.73 | 15.78 | 692,784 | -0.04(-0.27%) |
May 08, 2006 | 15.74 | 15.84 | 15.70 | 15.82 | 462,892 | +0.01(+0.06%) |
May 05, 2006 | 15.45 | 15.84 | 15.44 | 15.81 | 506,407 | +0.38(+2.48%) |
May 04, 2006 | 15.46 | 15.71 | 15.37 | 15.43 | 358,479 | -0.08(-0.50%) |
May 03, 2006 | 15.45 | 15.58 | 15.33 | 15.51 | 430,543 | +0.01(+0.06%) |
May 02, 2006 | 15.38 | 15.55 | 15.25 | 15.50 | 338,333 | +0.11(+0.73%) |
May 01, 2006 | 15.77 | 15.81 | 15.38 | 15.38 | 583,536 | -0.34(-2.15%) |
Apr 28, 2006 | 15.81 | 15.86 | 15.59 | 15.72 | 536,107 | -0.17(-1.04%) |
Apr 27, 2006 | 15.46 | 16.33 | 15.45 | 15.89 | 2,094,584 | -1.37(-7.95%) |
Apr 26, 2006 | 17.16 | 17.63 | 17.14 | 17.26 | 448,847 | +0.02(+0.10%) |
Apr 25, 2006 | 17.48 | 17.57 | 17.21 | 17.24 | 280,198 | -0.27(-1.54%) |
Apr 24, 2006 | 17.59 | 17.81 | 17.50 | 17.51 | 784,303 | -0.04(-0.25%) |
Apr 21, 2006 | 17.12 | 17.63 | 17.03 | 17.56 | 467,266 | +0.54(+3.17%) |
Apr 20, 2006 | 16.91 | 17.07 | 16.85 | 17.02 | 190,291 | +0.05(+0.31%) |
Apr 19, 2006 | 16.85 | 17.10 | 16.85 | 16.97 | 240,482 | +0.11(+0.67%) |
Apr 18, 2006 | 16.66 | 16.85 | 16.59 | 16.85 | 198,234 | +0.19(+1.15%) |
Apr 17, 2006 | 16.87 | 16.96 | 16.61 | 16.66 | 214,811 | -0.19(-1.13%) |
Apr 13, 2006 | 16.61 | 16.90 | 16.55 | 16.85 | 140,675 | +0.24(+1.46%) |
Apr 12, 2006 | 16.09 | 16.71 | 16.09 | 16.61 | 177,513 | +0.09(+0.53%) |
Apr 11, 2006 | 16.72 | 16.77 | 16.47 | 16.52 | 233,345 | -0.23(-1.35%) |
Apr 10, 2006 | 16.68 | 16.97 | 16.63 | 16.75 | 206,177 | +0.05(+0.31%) |
Apr 07, 2006 | 16.60 | 16.77 | 16.50 | 16.70 | 252,800 | +0.11(+0.68%) |
Apr 06, 2006 | 16.81 | 16.85 | 16.53 | 16.58 | 467,957 | -0.23(-1.34%) |
Apr 05, 2006 | 17.03 | 17.16 | 16.77 | 16.81 | 420,643 | -0.26(-1.53%) |
Apr 04, 2006 | 16.97 | 17.24 | 16.84 | 17.07 | 196,507 | +0.19(+1.13%) |
Apr 03, 2006 | 17.16 | 17.25 | 16.81 | 16.88 | 292,861 | -0.28(-1.62%) |
Mar 31, 2006 | 17.36 | 17.36 | 17.06 | 17.16 | 257,290 | -0.17(-0.95%) |
Mar 30, 2006 | 17.33 | 17.37 | 17.21 | 17.32 | 212,854 | -0.03(-0.20%) |
Mar 29, 2006 | 17.64 | 17.64 | 16.77 | 17.36 | 372,524 | +0.15(+0.86%) |
Mar 28, 2006 | 17.59 | 17.67 | 17.11 | 17.21 | 384,611 | -0.47(-2.65%) |
Mar 27, 2006 | 17.59 | 17.81 | 17.57 | 17.68 | 223,099 | +0.01(+0.05%) |
Mar 24, 2006 | 17.98 | 17.99 | 17.53 | 17.67 | 238,410 | -0.29(-1.60%) |
Mar 23, 2006 | 17.89 | 17.98 | 17.60 | 17.96 | 249,231 | +0.06(+0.34%) |
Mar 22, 2006 | 17.38 | 17.89 | 17.34 | 17.89 | 274,327 | +0.51(+2.95%) |
Mar 21, 2006 | 17.48 | 17.69 | 17.37 | 17.38 | 293,207 | -0.10(-0.60%) |
Mar 20, 2006 | 17.69 | 17.72 | 17.45 | 17.49 | 213,314 | -0.20(-1.13%) |
Mar 17, 2006 | 17.42 | 17.76 | 17.28 | 17.69 | 499,269 | +0.36(+2.11%) |
Mar 16, 2006 | 17.20 | 17.63 | 17.14 | 17.32 | 227,244 | +0.11(+0.66%) |
Mar 15, 2006 | 16.86 | 17.23 | 16.65 | 17.21 | 184,535 | +0.36(+2.17%) |
Mar 14, 2006 | 16.53 | 16.98 | 16.52 | 16.84 | 278,241 | +0.23(+1.36%) |
Mar 13, 2006 | 16.59 | 16.81 | 16.59 | 16.62 | 177,628 | +0.03(+0.16%) |
Mar 10, 2006 | 16.47 | 16.70 | 16.42 | 16.59 | 140,099 | +0.08(+0.47%) |
Mar 09, 2006 | 16.36 | 16.83 | 16.33 | 16.51 | 374,826 | +0.17(+1.01%) |
Mar 08, 2006 | 16.46 | 16.50 | 16.30 | 16.35 | 237,604 | -0.16(-0.95%) |
Mar 07, 2006 | 16.61 | 16.67 | 16.46 | 16.50 | 785,454 | -0.17(-0.99%) |
Mar 06, 2006 | 16.15 | 17.07 | 16.15 | 16.67 | 136,070 | -0.30(-1.79%) |
Mar 03, 2006 | 17.11 | 17.18 | 16.87 | 16.97 | 346,392 | -0.18(-1.06%) |
Mar 02, 2006 | 17.28 | 17.29 | 17.03 | 17.16 | 297,236 | -0.13(-0.75%) |