Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.97 | 15.32 | 14.87 | 15.31 | 172,519 | +0.38(+2.52%) |
May 30, 2006 | 14.77 | 14.97 | 14.77 | 14.93 | 149,971 | +0.26(+1.80%) |
May 26, 2006 | 14.50 | 14.72 | 14.48 | 14.67 | 161,321 | +0.21(+1.46%) |
May 25, 2006 | 14.74 | 14.80 | 14.41 | 14.46 | 123,336 | -0.18(-1.22%) |
May 24, 2006 | 14.75 | 14.75 | 14.54 | 14.64 | 113,953 | +0.03(+0.23%) |
May 23, 2006 | 14.83 | 14.83 | 14.54 | 14.60 | 124,849 | -0.19(-1.25%) |
May 22, 2006 | 14.57 | 14.85 | 14.38 | 14.79 | 163,742 | +0.35(+2.43%) |
May 19, 2006 | 14.41 | 14.54 | 14.23 | 14.44 | 105,479 | +0.16(+1.11%) |
May 18, 2006 | 14.37 | 14.42 | 14.23 | 14.28 | 112,440 | +0.01(+0.05%) |
May 17, 2006 | 14.85 | 14.87 | 14.09 | 14.27 | 125,909 | -0.56(-3.79%) |
May 16, 2006 | 14.68 | 14.84 | 14.68 | 14.83 | 171,006 | +0.09(+0.63%) |
May 15, 2006 | 14.77 | 14.77 | 14.51 | 14.74 | 78,541 | -0.13(-0.84%) |
May 12, 2006 | 14.74 | 14.89 | 14.50 | 14.87 | 207,326 | +0.03(+0.22%) |
May 11, 2006 | 14.74 | 14.85 | 14.70 | 14.83 | 102,301 | +0.11(+0.76%) |
May 10, 2006 | 14.54 | 14.94 | 14.50 | 14.72 | 65,375 | +0.05(+0.36%) |
May 09, 2006 | 14.50 | 14.81 | 14.50 | 14.67 | 147,398 | +0.20(+1.37%) |
May 08, 2006 | 14.70 | 14.78 | 14.40 | 14.47 | 276,939 | -0.17(-1.13%) |
May 05, 2006 | 15.17 | 15.30 | 14.43 | 14.64 | 161,169 | -0.46(-3.06%) |
May 04, 2006 | 15.10 | 15.20 | 14.97 | 15.10 | 235,474 | -0.02(-0.13%) |
May 03, 2006 | 15.11 | 15.23 | 15.01 | 15.12 | 99,123 | -0.06(-0.39%) |
May 02, 2006 | 14.90 | 15.20 | 14.90 | 15.18 | 116,375 | +0.31(+2.09%) |
May 01, 2006 | 14.79 | 15.36 | 14.67 | 14.87 | 159,505 | -0.02(-0.13%) |
Apr 28, 2006 | 14.73 | 14.89 | 14.67 | 14.89 | 75,363 | +0.19(+1.26%) |
Apr 27, 2006 | 14.54 | 14.70 | 14.41 | 14.70 | 89,286 | +0.18(+1.23%) |
Apr 26, 2006 | 14.54 | 14.57 | 14.44 | 14.52 | 43,583 | +0.07(+0.50%) |
Apr 25, 2006 | 14.54 | 14.54 | 14.41 | 14.45 | 48,577 | -0.08(-0.55%) |
Apr 24, 2006 | 14.62 | 14.70 | 14.39 | 14.53 | 109,413 | +0.07(+0.50%) |
Apr 21, 2006 | 14.13 | 14.50 | 14.13 | 14.46 | 80,206 | +0.35(+2.48%) |
Apr 20, 2006 | 14.31 | 14.31 | 14.06 | 14.11 | 43,281 | -0.04(-0.28%) |
Apr 19, 2006 | 14.04 | 14.17 | 13.99 | 14.15 | 76,423 | +0.11(+0.80%) |
Apr 18, 2006 | 14.01 | 14.26 | 14.01 | 14.04 | 74,758 | +0.00(+0.00%) |
Apr 17, 2006 | 14.00 | 14.15 | 13.98 | 14.04 | 127,876 | +0.05(+0.33%) |
Apr 13, 2006 | 14.15 | 14.17 | 13.99 | 13.99 | 112,289 | -0.16(-1.12%) |
Apr 12, 2006 | 14.21 | 14.22 | 14.05 | 14.15 | 118,039 | +0.04(+0.28%) |
Apr 11, 2006 | 14.04 | 14.21 | 13.95 | 14.11 | 118,493 | +0.09(+0.61%) |
Apr 10, 2006 | 14.20 | 14.20 | 13.95 | 14.02 | 53,723 | -0.05(-0.33%) |
Apr 07, 2006 | 14.19 | 14.27 | 14.01 | 14.07 | 59,322 | -0.03(-0.23%) |
Apr 06, 2006 | 14.13 | 14.20 | 13.98 | 14.10 | 55,841 | -0.09(-0.65%) |
Apr 05, 2006 | 14.01 | 14.25 | 13.98 | 14.19 | 73,850 | +0.05(+0.37%) |
Apr 04, 2006 | 14.12 | 14.21 | 13.81 | 14.14 | 97,307 | -0.13(-0.93%) |
Apr 03, 2006 | 14.41 | 14.41 | 14.14 | 14.27 | 106,992 | -0.14(-0.96%) |
Mar 31, 2006 | 14.44 | 14.54 | 14.25 | 14.41 | 123,033 | -0.09(-0.64%) |
Mar 30, 2006 | 14.53 | 14.53 | 14.39 | 14.50 | 114,861 | +0.01(+0.05%) |
Mar 29, 2006 | 14.47 | 14.51 | 14.40 | 14.50 | 68,402 | +0.01(+0.05%) |
Mar 28, 2006 | 14.41 | 14.54 | 14.41 | 14.49 | 121,671 | +0.05(+0.32%) |
Mar 27, 2006 | 14.37 | 14.54 | 14.31 | 14.44 | 149,214 | +0.17(+1.20%) |
Mar 24, 2006 | 14.14 | 14.37 | 14.02 | 14.27 | 128,633 | +0.20(+1.41%) |
Mar 23, 2006 | 14.21 | 14.24 | 13.81 | 14.07 | 138,772 | -0.14(-0.98%) |
Mar 22, 2006 | 14.11 | 14.30 | 13.96 | 14.21 | 100,485 | +0.14(+0.99%) |
Mar 21, 2006 | 14.21 | 14.27 | 13.94 | 14.07 | 131,205 | -0.04(-0.28%) |
Mar 20, 2006 | 14.24 | 14.27 | 14.01 | 14.11 | 134,989 | -0.12(-0.84%) |
Mar 17, 2006 | 14.24 | 14.31 | 14.04 | 14.23 | 122,277 | +0.06(+0.42%) |
Mar 16, 2006 | 13.88 | 14.37 | 13.82 | 14.17 | 309,173 | +0.43(+3.12%) |
Mar 15, 2006 | 13.38 | 13.81 | 13.38 | 13.74 | 303,120 | +0.44(+3.33%) |
Mar 14, 2006 | 13.27 | 13.35 | 13.20 | 13.30 | 118,039 | -0.03(-0.25%) |
Mar 13, 2006 | 13.35 | 13.36 | 13.20 | 13.33 | 134,535 | -0.01(-0.10%) |
Mar 10, 2006 | 13.22 | 13.44 | 13.05 | 13.35 | 251,969 | +0.13(+1.00%) |
Mar 09, 2006 | 13.22 | 13.47 | 13.16 | 13.22 | 238,349 | -0.02(-0.15%) |
Mar 08, 2006 | 13.32 | 13.44 | 13.09 | 13.24 | 311,897 | -0.22(-1.62%) |
Mar 07, 2006 | 13.38 | 13.51 | 13.24 | 13.45 | 135,897 | +0.13(+0.99%) |
Mar 06, 2006 | 13.54 | 13.55 | 13.22 | 13.32 | 265,287 | -0.19(-1.42%) |
Mar 03, 2006 | 13.38 | 13.54 | 13.24 | 13.51 | 368,647 | +0.11(+0.79%) |
Mar 02, 2006 | 13.55 | 13.69 | 12.92 | 13.41 | 636,204 | +0.46(+3.52%) |