Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.86 | 14.23 | 13.81 | 14.23 | 274,926 | +0.47(+3.40%) |
May 30, 2006 | 14.07 | 14.17 | 13.77 | 13.77 | 168,525 | -0.40(-2.86%) |
May 26, 2006 | 14.18 | 14.26 | 14.02 | 14.17 | 147,658 | +0.13(+0.93%) |
May 25, 2006 | 14.18 | 14.18 | 13.95 | 14.04 | 350,187 | +0.06(+0.42%) |
May 24, 2006 | 14.04 | 14.26 | 13.56 | 13.98 | 454,471 | -0.06(-0.45%) |
May 23, 2006 | 14.40 | 14.53 | 13.94 | 14.04 | 296,044 | -0.26(-1.79%) |
May 22, 2006 | 14.33 | 14.58 | 13.96 | 14.30 | 342,043 | -0.10(-0.72%) |
May 19, 2006 | 14.66 | 15.07 | 14.18 | 14.40 | 357,104 | -0.39(-2.61%) |
May 18, 2006 | 14.95 | 15.07 | 14.74 | 14.79 | 480,297 | -0.04(-0.24%) |
May 17, 2006 | 14.72 | 14.93 | 14.49 | 14.83 | 318,955 | -0.07(-0.45%) |
May 16, 2006 | 14.63 | 14.98 | 14.49 | 14.89 | 180,785 | +0.32(+2.19%) |
May 15, 2006 | 14.84 | 15.03 | 14.39 | 14.58 | 361,598 | -0.41(-2.76%) |
May 12, 2006 | 15.08 | 15.18 | 14.96 | 14.99 | 270,437 | -0.15(-1.01%) |
May 11, 2006 | 15.24 | 15.32 | 15.11 | 15.14 | 193,553 | -0.13(-0.88%) |
May 10, 2006 | 15.33 | 15.40 | 15.24 | 15.28 | 177,805 | -0.04(-0.26%) |
May 09, 2006 | 15.27 | 15.36 | 15.22 | 15.32 | 148,648 | +0.03(+0.21%) |
May 08, 2006 | 14.97 | 15.51 | 14.93 | 15.29 | 191,191 | +0.20(+1.34%) |
May 05, 2006 | 15.29 | 15.29 | 15.08 | 15.08 | 216,857 | -0.03(-0.18%) |
May 04, 2006 | 15.27 | 15.36 | 15.02 | 15.11 | 315,127 | -0.12(-0.77%) |
May 03, 2006 | 15.21 | 15.29 | 14.84 | 15.23 | 258,379 | +0.13(+0.89%) |
May 02, 2006 | 14.98 | 15.29 | 14.80 | 15.09 | 293,602 | +0.18(+1.18%) |
May 01, 2006 | 15.33 | 15.57 | 14.88 | 14.92 | 221,698 | -0.48(-3.12%) |
Apr 28, 2006 | 14.85 | 15.47 | 14.78 | 15.40 | 215,983 | +0.44(+2.91%) |
Apr 27, 2006 | 15.24 | 15.24 | 14.76 | 14.96 | 392,876 | -0.32(-2.12%) |
Apr 26, 2006 | 14.84 | 15.56 | 14.71 | 15.29 | 588,994 | +0.43(+2.87%) |
Apr 25, 2006 | 14.74 | 15.19 | 14.19 | 14.86 | 1,679,319 | -1.29(-7.99%) |
Apr 24, 2006 | 16.41 | 16.59 | 15.96 | 16.15 | 241,926 | -0.19(-1.18%) |
Apr 21, 2006 | 16.59 | 17.48 | 16.18 | 16.34 | 271,641 | -0.02(-0.11%) |
Apr 20, 2006 | 16.41 | 16.48 | 15.98 | 16.36 | 248,984 | -0.23(-1.38%) |
Apr 19, 2006 | 15.82 | 16.61 | 15.74 | 16.59 | 340,602 | +0.81(+5.13%) |
Apr 18, 2006 | 15.61 | 15.78 | 15.47 | 15.78 | 236,543 | +0.22(+1.42%) |
Apr 17, 2006 | 15.17 | 15.91 | 15.17 | 15.56 | 318,995 | +0.37(+2.43%) |
Apr 13, 2006 | 14.85 | 15.29 | 14.75 | 15.19 | 146,791 | +0.35(+2.36%) |
Apr 12, 2006 | 14.72 | 14.92 | 14.60 | 14.84 | 71,955 | +0.12(+0.79%) |
Apr 11, 2006 | 14.85 | 14.93 | 14.49 | 14.72 | 159,349 | -0.04(-0.27%) |
Apr 10, 2006 | 14.81 | 15.10 | 14.75 | 14.76 | 168,669 | -0.01(-0.09%) |
Apr 07, 2006 | 15.15 | 15.45 | 14.77 | 14.78 | 179,927 | -0.27(-1.82%) |
Apr 06, 2006 | 15.26 | 15.37 | 14.86 | 15.05 | 214,522 | -0.20(-1.30%) |
Apr 05, 2006 | 15.20 | 15.33 | 14.90 | 15.25 | 157,432 | +0.04(+0.24%) |
Apr 04, 2006 | 14.91 | 15.34 | 14.74 | 15.21 | 174,330 | +0.37(+2.51%) |
Apr 03, 2006 | 14.95 | 15.14 | 14.68 | 14.84 | 114,800 | -0.11(-0.72%) |
Mar 31, 2006 | 15.05 | 15.05 | 14.73 | 14.95 | 120,637 | +0.05(+0.36%) |
Mar 30, 2006 | 15.14 | 15.24 | 14.61 | 14.89 | 104,815 | -0.26(-1.69%) |
Mar 29, 2006 | 14.91 | 15.26 | 14.84 | 15.15 | 173,821 | +0.31(+2.12%) |
Mar 28, 2006 | 14.83 | 15.20 | 14.83 | 14.84 | 132,595 | -0.04(-0.27%) |
Mar 27, 2006 | 14.97 | 14.97 | 14.79 | 14.88 | 84,580 | -0.01(-0.06%) |
Mar 24, 2006 | 14.88 | 15.10 | 14.74 | 14.89 | 146,530 | -0.10(-0.66%) |
Mar 23, 2006 | 14.92 | 15.02 | 14.77 | 14.98 | 70,289 | +0.11(+0.76%) |
Mar 22, 2006 | 14.78 | 14.99 | 14.61 | 14.87 | 148,808 | +0.04(+0.24%) |
Mar 21, 2006 | 14.95 | 15.04 | 14.63 | 14.84 | 208,885 | -0.08(-0.51%) |
Mar 20, 2006 | 14.95 | 15.10 | 14.71 | 14.91 | 216,352 | +0.03(+0.21%) |
Mar 17, 2006 | 14.79 | 15.05 | 14.70 | 14.88 | 534,002 | +0.16(+1.10%) |
Mar 16, 2006 | 14.99 | 15.18 | 14.67 | 14.72 | 84,235 | -0.13(-0.85%) |
Mar 15, 2006 | 14.74 | 15.00 | 14.53 | 14.84 | 301,943 | +0.18(+1.26%) |
Mar 14, 2006 | 14.35 | 14.77 | 14.30 | 14.66 | 345,020 | +0.20(+1.40%) |
Mar 13, 2006 | 14.49 | 14.69 | 14.12 | 14.46 | 221,644 | -0.01(-0.06%) |
Mar 10, 2006 | 14.50 | 14.55 | 14.19 | 14.47 | 117,198 | +0.13(+0.91%) |
Mar 09, 2006 | 14.56 | 14.56 | 14.27 | 14.34 | 114,740 | -0.12(-0.81%) |
Mar 08, 2006 | 14.22 | 14.51 | 14.05 | 14.45 | 250,376 | +0.22(+1.52%) |
Mar 07, 2006 | 14.07 | 14.35 | 13.94 | 14.24 | 150,581 | +0.10(+0.73%) |
Mar 06, 2006 | 14.50 | 14.55 | 13.86 | 14.13 | 176,292 | -0.34(-2.36%) |
Mar 03, 2006 | 14.66 | 14.83 | 14.44 | 14.48 | 153,875 | -0.29(-1.95%) |
Mar 02, 2006 | 14.96 | 14.98 | 14.57 | 14.76 | 162,014 | -0.16(-1.08%) |