Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.65 | 14.02 | 13.60 | 14.02 | 279,094 | +0.46(+3.40%) |
May 30, 2006 | 13.86 | 13.96 | 13.56 | 13.56 | 171,079 | -0.40(-2.86%) |
May 26, 2006 | 13.97 | 14.04 | 13.81 | 13.96 | 149,896 | +0.13(+0.93%) |
May 25, 2006 | 13.96 | 13.96 | 13.74 | 13.83 | 355,495 | +0.06(+0.42%) |
May 24, 2006 | 13.83 | 14.05 | 13.36 | 13.77 | 461,360 | -0.06(-0.45%) |
May 23, 2006 | 14.18 | 14.31 | 13.73 | 13.83 | 300,532 | -0.25(-1.79%) |
May 22, 2006 | 14.11 | 14.36 | 13.75 | 14.09 | 347,228 | -0.10(-0.72%) |
May 19, 2006 | 14.44 | 14.85 | 13.97 | 14.19 | 362,518 | -0.38(-2.61%) |
May 18, 2006 | 14.72 | 14.84 | 14.52 | 14.57 | 487,578 | -0.04(-0.24%) |
May 17, 2006 | 14.50 | 14.70 | 14.27 | 14.61 | 323,790 | -0.07(-0.45%) |
May 16, 2006 | 14.41 | 14.76 | 14.27 | 14.67 | 183,526 | +0.31(+2.19%) |
May 15, 2006 | 14.62 | 14.80 | 14.17 | 14.36 | 367,079 | -0.41(-2.76%) |
May 12, 2006 | 14.86 | 14.95 | 14.74 | 14.76 | 274,537 | -0.15(-1.01%) |
May 11, 2006 | 15.01 | 15.09 | 14.88 | 14.92 | 196,487 | -0.13(-0.88%) |
May 10, 2006 | 15.10 | 15.17 | 15.01 | 15.05 | 180,500 | -0.04(-0.26%) |
May 09, 2006 | 15.04 | 15.13 | 14.99 | 15.09 | 150,901 | +0.03(+0.21%) |
May 08, 2006 | 14.75 | 15.27 | 14.71 | 15.06 | 194,089 | +0.20(+1.34%) |
May 05, 2006 | 15.06 | 15.06 | 14.86 | 14.86 | 220,145 | -0.03(-0.18%) |
May 04, 2006 | 15.04 | 15.13 | 14.79 | 14.88 | 319,904 | -0.12(-0.77%) |
May 03, 2006 | 14.98 | 15.06 | 14.62 | 15.00 | 262,296 | +0.13(+0.89%) |
May 02, 2006 | 14.76 | 15.06 | 14.58 | 14.87 | 298,052 | +0.17(+1.18%) |
May 01, 2006 | 15.10 | 15.34 | 14.66 | 14.69 | 225,058 | -0.47(-3.12%) |
Apr 28, 2006 | 14.63 | 15.23 | 14.56 | 15.17 | 219,257 | +0.43(+2.91%) |
Apr 27, 2006 | 15.02 | 15.02 | 14.54 | 14.74 | 398,832 | -0.32(-2.12%) |
Apr 26, 2006 | 14.62 | 15.32 | 14.49 | 15.06 | 597,923 | +0.42(+2.87%) |
Apr 25, 2006 | 14.52 | 14.96 | 13.98 | 14.64 | 1,704,775 | -1.27(-7.99%) |
Apr 24, 2006 | 16.16 | 16.35 | 15.73 | 15.91 | 245,593 | -0.19(-1.18%) |
Apr 21, 2006 | 16.35 | 17.22 | 15.94 | 16.10 | 275,758 | -0.02(-0.11%) |
Apr 20, 2006 | 16.16 | 16.24 | 15.74 | 16.12 | 252,758 | -0.23(-1.38%) |
Apr 19, 2006 | 15.59 | 16.36 | 15.50 | 16.34 | 345,765 | +0.80(+5.13%) |
Apr 18, 2006 | 15.38 | 15.54 | 15.23 | 15.54 | 240,128 | +0.22(+1.42%) |
Apr 17, 2006 | 14.94 | 15.67 | 14.94 | 15.33 | 323,830 | +0.36(+2.43%) |
Apr 13, 2006 | 14.63 | 15.06 | 14.53 | 14.96 | 149,016 | +0.35(+2.36%) |
Apr 12, 2006 | 14.50 | 14.70 | 14.38 | 14.62 | 73,046 | +0.12(+0.79%) |
Apr 11, 2006 | 14.63 | 14.71 | 14.27 | 14.50 | 161,765 | -0.04(-0.27%) |
Apr 10, 2006 | 14.59 | 14.88 | 14.53 | 14.54 | 171,226 | -0.01(-0.09%) |
Apr 07, 2006 | 14.93 | 15.22 | 14.55 | 14.56 | 182,654 | -0.27(-1.82%) |
Apr 06, 2006 | 15.04 | 15.14 | 14.64 | 14.83 | 217,774 | -0.19(-1.30%) |
Apr 05, 2006 | 14.98 | 15.10 | 14.68 | 15.02 | 159,818 | +0.04(+0.24%) |
Apr 04, 2006 | 14.69 | 15.11 | 14.52 | 14.99 | 176,973 | +0.37(+2.51%) |
Apr 03, 2006 | 14.72 | 14.91 | 14.46 | 14.62 | 116,540 | -0.11(-0.72%) |
Mar 31, 2006 | 14.82 | 14.82 | 14.51 | 14.72 | 122,465 | +0.05(+0.36%) |
Mar 30, 2006 | 14.91 | 15.02 | 14.39 | 14.67 | 106,404 | -0.25(-1.69%) |
Mar 29, 2006 | 14.69 | 15.04 | 14.61 | 14.92 | 176,456 | +0.31(+2.12%) |
Mar 28, 2006 | 14.61 | 14.97 | 14.61 | 14.61 | 134,605 | -0.04(-0.27%) |
Mar 27, 2006 | 14.74 | 14.74 | 14.57 | 14.65 | 85,862 | -0.01(-0.06%) |
Mar 24, 2006 | 14.66 | 14.87 | 14.52 | 14.66 | 148,752 | -0.10(-0.66%) |
Mar 23, 2006 | 14.70 | 14.80 | 14.55 | 14.76 | 71,354 | +0.11(+0.76%) |
Mar 22, 2006 | 14.56 | 14.77 | 14.39 | 14.65 | 151,064 | +0.04(+0.24%) |
Mar 21, 2006 | 14.72 | 14.81 | 14.41 | 14.61 | 212,052 | -0.08(-0.51%) |
Mar 20, 2006 | 14.72 | 14.87 | 14.49 | 14.69 | 219,632 | +0.03(+0.21%) |
Mar 17, 2006 | 14.57 | 14.82 | 14.48 | 14.66 | 542,097 | +0.16(+1.10%) |
Mar 16, 2006 | 14.77 | 14.95 | 14.45 | 14.50 | 85,512 | -0.12(-0.85%) |
Mar 15, 2006 | 14.52 | 14.77 | 14.32 | 14.62 | 306,520 | +0.18(+1.26%) |
Mar 14, 2006 | 14.14 | 14.55 | 14.08 | 14.44 | 350,250 | +0.20(+1.40%) |
Mar 13, 2006 | 14.27 | 14.47 | 13.91 | 14.24 | 225,004 | -0.01(-0.06%) |
Mar 10, 2006 | 14.29 | 14.34 | 13.98 | 14.25 | 118,974 | +0.13(+0.91%) |
Mar 09, 2006 | 14.34 | 14.34 | 14.06 | 14.12 | 116,479 | -0.12(-0.81%) |
Mar 08, 2006 | 14.01 | 14.29 | 13.84 | 14.24 | 254,171 | +0.21(+1.52%) |
Mar 07, 2006 | 13.86 | 14.14 | 13.73 | 14.03 | 152,863 | +0.10(+0.73%) |
Mar 06, 2006 | 14.28 | 14.34 | 13.65 | 13.92 | 178,964 | -0.34(-2.36%) |
Mar 03, 2006 | 14.44 | 14.61 | 14.22 | 14.26 | 156,208 | -0.28(-1.95%) |
Mar 02, 2006 | 14.74 | 14.75 | 14.35 | 14.54 | 164,470 | -0.16(-1.08%) |