Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.72 | 14.11 | 13.72 | 14.08 | 1,418,290 | +0.36(+2.63%) |
May 30, 2006 | 13.89 | 13.94 | 13.72 | 13.72 | 694,897 | -0.26(-1.83%) |
May 26, 2006 | 13.91 | 14.02 | 13.87 | 13.97 | 770,104 | +0.13(+0.92%) |
May 25, 2006 | 14.02 | 14.02 | 13.77 | 13.85 | 1,278,878 | -0.07(-0.52%) |
May 24, 2006 | 13.88 | 13.98 | 13.70 | 13.92 | 1,314,948 | -0.01(-0.04%) |
May 23, 2006 | 14.02 | 14.19 | 13.89 | 13.92 | 1,355,888 | -0.07(-0.48%) |
May 22, 2006 | 14.02 | 14.16 | 13.91 | 13.99 | 861,542 | -0.06(-0.43%) |
May 19, 2006 | 14.01 | 14.18 | 13.89 | 14.05 | 1,737,153 | +0.09(+0.64%) |
May 18, 2006 | 14.05 | 14.15 | 13.91 | 13.96 | 878,496 | -0.09(-0.63%) |
May 17, 2006 | 14.37 | 14.37 | 13.97 | 14.05 | 909,516 | -0.32(-2.24%) |
May 16, 2006 | 14.55 | 14.55 | 14.28 | 14.37 | 1,002,037 | -0.22(-1.52%) |
May 15, 2006 | 14.45 | 14.59 | 14.31 | 14.59 | 871,462 | +0.14(+1.00%) |
May 12, 2006 | 14.72 | 14.76 | 14.44 | 14.45 | 1,068,767 | -0.28(-1.88%) |
May 11, 2006 | 14.84 | 14.85 | 14.69 | 14.73 | 976,968 | -0.06(-0.41%) |
May 10, 2006 | 14.78 | 14.89 | 14.69 | 14.79 | 847,295 | -0.07(-0.49%) |
May 09, 2006 | 14.86 | 14.92 | 14.78 | 14.86 | 691,110 | -0.09(-0.59%) |
May 08, 2006 | 14.89 | 14.97 | 14.89 | 14.95 | 517,611 | +0.11(+0.75%) |
May 05, 2006 | 14.91 | 14.91 | 14.79 | 14.84 | 653,055 | +0.09(+0.60%) |
May 04, 2006 | 14.89 | 14.98 | 14.75 | 14.75 | 953,342 | -0.07(-0.49%) |
May 03, 2006 | 14.83 | 14.99 | 14.82 | 14.82 | 808,519 | -0.04(-0.26%) |
May 02, 2006 | 14.79 | 14.88 | 14.72 | 14.86 | 1,152,451 | +0.05(+0.34%) |
May 01, 2006 | 14.67 | 14.97 | 14.64 | 14.81 | 1,771,420 | +0.10(+0.68%) |
Apr 28, 2006 | 14.76 | 14.85 | 14.61 | 14.71 | 1,291,142 | -0.08(-0.56%) |
Apr 27, 2006 | 14.71 | 14.86 | 14.58 | 14.79 | 1,210,704 | +0.09(+0.60%) |
Apr 26, 2006 | 14.68 | 14.82 | 14.62 | 14.70 | 971,377 | +0.04(+0.27%) |
Apr 25, 2006 | 14.47 | 14.69 | 14.42 | 14.67 | 1,819,754 | +0.23(+1.61%) |
Apr 24, 2006 | 14.31 | 14.49 | 14.25 | 14.43 | 2,336,464 | +0.13(+0.89%) |
Apr 21, 2006 | 13.35 | 14.37 | 13.30 | 14.31 | 3,767,018 | +1.05(+7.95%) |
Apr 20, 2006 | 13.30 | 13.37 | 13.22 | 13.25 | 762,168 | -0.12(-0.87%) |
Apr 19, 2006 | 13.59 | 13.62 | 13.31 | 13.37 | 817,536 | -0.18(-1.31%) |
Apr 18, 2006 | 13.30 | 13.60 | 13.30 | 13.55 | 1,373,382 | +0.30(+2.26%) |
Apr 17, 2006 | 13.25 | 13.34 | 13.17 | 13.25 | 688,224 | -0.03(-0.25%) |
Apr 13, 2006 | 13.28 | 13.30 | 13.16 | 13.28 | 936,749 | +0.00(+0.00%) |
Apr 12, 2006 | 13.28 | 13.31 | 13.24 | 13.28 | 592,457 | -0.03(-0.21%) |
Apr 11, 2006 | 13.42 | 13.47 | 13.27 | 13.31 | 887,152 | -0.08(-0.62%) |
Apr 10, 2006 | 13.42 | 13.47 | 13.31 | 13.39 | 597,507 | +0.02(+0.17%) |
Apr 07, 2006 | 13.46 | 13.55 | 13.31 | 13.37 | 719,605 | -0.08(-0.58%) |
Apr 06, 2006 | 13.57 | 13.57 | 13.32 | 13.45 | 402,726 | -0.14(-1.02%) |
Apr 05, 2006 | 13.52 | 13.63 | 13.46 | 13.58 | 560,715 | +0.06(+0.45%) |
Apr 04, 2006 | 13.32 | 13.59 | 13.31 | 13.52 | 721,589 | +0.17(+1.25%) |
Apr 03, 2006 | 13.45 | 13.60 | 13.36 | 13.36 | 1,077,785 | -0.16(-1.15%) |
Mar 31, 2006 | 13.60 | 13.64 | 13.42 | 13.51 | 1,103,215 | -0.11(-0.81%) |
Mar 30, 2006 | 13.75 | 13.83 | 13.53 | 13.62 | 852,886 | -0.16(-1.13%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.69 | 13.78 | 1,195,375 | +0.03(+0.24%) |
Mar 28, 2006 | 13.81 | 13.81 | 13.59 | 13.75 | 1,018,088 | -0.11(-0.76%) |
Mar 27, 2006 | 13.84 | 13.86 | 13.72 | 13.85 | 522,300 | -0.05(-0.36%) |
Mar 24, 2006 | 13.83 | 13.91 | 13.68 | 13.90 | 720,868 | +0.08(+0.56%) |
Mar 23, 2006 | 13.86 | 13.94 | 13.77 | 13.82 | 721,769 | -0.02(-0.12%) |
Mar 22, 2006 | 13.82 | 13.87 | 13.77 | 13.84 | 1,069,849 | +0.03(+0.20%) |
Mar 21, 2006 | 13.84 | 13.92 | 13.73 | 13.81 | 984,903 | +0.00(+0.00%) |
Mar 20, 2006 | 13.75 | 13.83 | 13.75 | 13.81 | 1,033,238 | +0.07(+0.52%) |
Mar 17, 2006 | 13.70 | 13.76 | 13.62 | 13.74 | 1,331,721 | +0.12(+0.86%) |
Mar 16, 2006 | 13.43 | 13.65 | 13.39 | 13.62 | 816,635 | +0.23(+1.74%) |
Mar 15, 2006 | 13.37 | 13.46 | 13.36 | 13.39 | 1,018,990 | -0.02(-0.12%) |
Mar 14, 2006 | 13.24 | 13.43 | 13.06 | 13.41 | 1,692,967 | +0.17(+1.26%) |
Mar 13, 2006 | 13.21 | 13.28 | 13.14 | 13.24 | 952,440 | +0.06(+0.42%) |
Mar 10, 2006 | 13.11 | 13.21 | 13.06 | 13.19 | 815,913 | +0.12(+0.89%) |
Mar 09, 2006 | 13.12 | 13.15 | 13.02 | 13.07 | 613,378 | -0.05(-0.38%) |
Mar 08, 2006 | 12.99 | 13.21 | 12.92 | 13.12 | 958,211 | +0.12(+0.94%) |
Mar 07, 2006 | 12.97 | 13.02 | 12.85 | 13.00 | 845,311 | +0.06(+0.47%) |
Mar 06, 2006 | 13.21 | 13.27 | 12.89 | 12.94 | 1,009,071 | -0.29(-2.18%) |
Mar 03, 2006 | 13.11 | 13.31 | 13.09 | 13.22 | 1,038,107 | +0.03(+0.25%) |
Mar 02, 2006 | 13.15 | 13.21 | 13.06 | 13.19 | 1,089,147 | -0.06(-0.42%) |