Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.04 | 17.26 | 16.77 | 16.92 | 756,550 | -0.02(-0.12%) |
May 30, 2006 | 17.33 | 17.33 | 16.92 | 16.94 | 620,966 | -0.07(-0.39%) |
May 26, 2006 | 16.86 | 17.12 | 16.71 | 17.01 | 471,630 | +0.18(+1.08%) |
May 25, 2006 | 16.07 | 16.83 | 16.07 | 16.82 | 689,081 | +0.79(+4.93%) |
May 24, 2006 | 16.27 | 16.32 | 15.60 | 16.03 | 1,164,756 | -0.32(-1.97%) |
May 23, 2006 | 16.56 | 16.65 | 16.28 | 16.35 | 700,245 | +0.07(+0.46%) |
May 22, 2006 | 16.65 | 16.65 | 15.99 | 16.28 | 716,101 | -0.37(-2.20%) |
May 19, 2006 | 16.42 | 16.65 | 15.88 | 16.65 | 1,124,632 | +0.16(+1.00%) |
May 18, 2006 | 16.79 | 17.08 | 16.42 | 16.48 | 533,597 | -0.28(-1.70%) |
May 17, 2006 | 16.79 | 16.95 | 16.57 | 16.77 | 969,956 | -0.30(-1.79%) |
May 16, 2006 | 17.18 | 17.35 | 16.78 | 17.07 | 547,997 | +0.05(+0.27%) |
May 15, 2006 | 17.24 | 17.31 | 16.93 | 17.03 | 570,486 | -0.28(-1.64%) |
May 12, 2006 | 17.52 | 17.52 | 17.16 | 17.31 | 549,453 | -0.31(-1.75%) |
May 11, 2006 | 17.99 | 18.06 | 17.56 | 17.62 | 919,638 | -0.31(-1.72%) |
May 10, 2006 | 17.92 | 18.12 | 17.82 | 17.93 | 505,768 | +0.00(+0.00%) |
May 09, 2006 | 17.98 | 18.13 | 17.89 | 17.93 | 621,613 | +0.06(+0.32%) |
May 08, 2006 | 17.88 | 17.96 | 17.61 | 17.87 | 601,874 | +0.09(+0.53%) |
May 05, 2006 | 17.38 | 17.78 | 17.38 | 17.78 | 566,279 | +0.43(+2.47%) |
May 04, 2006 | 17.38 | 17.45 | 17.26 | 17.35 | 471,306 | -0.02(-0.09%) |
May 03, 2006 | 17.68 | 17.68 | 17.28 | 17.36 | 627,761 | -0.21(-1.20%) |
May 02, 2006 | 17.45 | 17.61 | 17.37 | 17.57 | 850,552 | +0.24(+1.40%) |
May 01, 2006 | 17.41 | 17.45 | 17.25 | 17.33 | 765,286 | +0.11(+0.62%) |
Apr 28, 2006 | 16.81 | 17.25 | 16.65 | 17.22 | 618,863 | +0.51(+3.02%) |
Apr 27, 2006 | 16.70 | 16.76 | 16.55 | 16.72 | 487,647 | -0.05(-0.28%) |
Apr 26, 2006 | 16.78 | 16.84 | 16.71 | 16.76 | 242,691 | +0.13(+0.78%) |
Apr 25, 2006 | 16.56 | 16.86 | 16.53 | 16.64 | 388,144 | +0.10(+0.62%) |
Apr 24, 2006 | 16.51 | 16.57 | 16.39 | 16.53 | 432,799 | +0.15(+0.91%) |
Apr 21, 2006 | 16.38 | 16.51 | 16.34 | 16.39 | 473,895 | +0.10(+0.59%) |
Apr 20, 2006 | 16.76 | 16.78 | 16.28 | 16.29 | 626,791 | -0.61(-3.61%) |
Apr 19, 2006 | 17.05 | 17.06 | 16.82 | 16.90 | 416,458 | -0.05(-0.29%) |
Apr 18, 2006 | 16.89 | 17.06 | 16.80 | 16.95 | 415,487 | +0.23(+1.35%) |
Apr 17, 2006 | 16.58 | 16.87 | 16.45 | 16.72 | 311,453 | +0.27(+1.67%) |
Apr 13, 2006 | 16.37 | 16.48 | 16.18 | 16.45 | 247,383 | +0.08(+0.49%) |
Apr 12, 2006 | 16.30 | 16.48 | 16.25 | 16.37 | 380,378 | +0.14(+0.88%) |
Apr 11, 2006 | 16.45 | 16.56 | 16.16 | 16.23 | 399,793 | -0.22(-1.32%) |
Apr 10, 2006 | 16.72 | 16.74 | 16.41 | 16.44 | 651,383 | -0.25(-1.51%) |
Apr 07, 2006 | 16.83 | 16.88 | 16.64 | 16.70 | 635,204 | -0.10(-0.62%) |
Apr 06, 2006 | 17.00 | 17.00 | 16.62 | 16.80 | 998,108 | +0.02(+0.10%) |
Apr 05, 2006 | 16.43 | 17.00 | 16.37 | 16.78 | 1,129,000 | +0.53(+3.28%) |
Apr 04, 2006 | 15.92 | 16.27 | 15.87 | 16.25 | 1,156,505 | +0.64(+4.08%) |
Apr 03, 2006 | 15.18 | 15.67 | 14.97 | 15.61 | 709,953 | +0.49(+3.23%) |
Mar 31, 2006 | 15.11 | 15.16 | 15.03 | 15.12 | 744,577 | -0.05(-0.31%) |
Mar 30, 2006 | 14.97 | 15.26 | 14.97 | 15.17 | 381,834 | +0.26(+1.73%) |
Mar 29, 2006 | 14.79 | 14.95 | 14.75 | 14.91 | 482,632 | +0.11(+0.76%) |
Mar 28, 2006 | 14.77 | 14.90 | 14.76 | 14.80 | 315,984 | +0.03(+0.20%) |
Mar 27, 2006 | 14.92 | 14.92 | 14.72 | 14.77 | 536,509 | -0.11(-0.74%) |
Mar 24, 2006 | 14.84 | 14.92 | 14.78 | 14.88 | 468,232 | +0.05(+0.31%) |
Mar 23, 2006 | 14.84 | 14.92 | 14.69 | 14.83 | 517,256 | -0.03(-0.18%) |
Mar 22, 2006 | 14.92 | 14.96 | 14.71 | 14.86 | 453,832 | -0.06(-0.40%) |
Mar 21, 2006 | 15.04 | 15.08 | 14.86 | 14.92 | 562,235 | -0.09(-0.60%) |
Mar 20, 2006 | 15.15 | 15.25 | 14.97 | 15.01 | 443,154 | -0.10(-0.67%) |
Mar 17, 2006 | 15.20 | 15.24 | 15.07 | 15.11 | 714,483 | -0.19(-1.24%) |
Mar 16, 2006 | 15.57 | 15.57 | 15.28 | 15.30 | 607,375 | -0.27(-1.73%) |
Mar 15, 2006 | 15.14 | 15.65 | 15.11 | 15.57 | 921,741 | +0.55(+3.69%) |
Mar 14, 2006 | 14.84 | 15.12 | 14.80 | 15.02 | 534,406 | +0.22(+1.50%) |
Mar 13, 2006 | 14.83 | 14.83 | 14.68 | 14.80 | 447,846 | +0.11(+0.75%) |
Mar 10, 2006 | 14.62 | 14.73 | 14.56 | 14.69 | 438,462 | +0.07(+0.45%) |
Mar 09, 2006 | 14.74 | 14.88 | 14.61 | 14.62 | 406,427 | -0.08(-0.52%) |
Mar 08, 2006 | 14.55 | 14.72 | 14.47 | 14.70 | 481,985 | +0.09(+0.64%) |
Mar 07, 2006 | 14.73 | 14.73 | 14.44 | 14.60 | 536,024 | -0.18(-1.23%) |
Mar 06, 2006 | 14.94 | 14.95 | 14.64 | 14.78 | 350,608 | -0.17(-1.16%) |
Mar 03, 2006 | 15.15 | 15.25 | 14.84 | 14.96 | 491,045 | -0.15(-1.00%) |
Mar 02, 2006 | 15.28 | 15.28 | 14.98 | 15.11 | 387,011 | -0.15(-0.99%) |
Mar 01, 2006 | 15.05 | 15.27 | 15.00 | 15.26 | 498,164 | +0.23(+1.52%) |
Feb 28, 2006 | 15.05 | 15.13 | 14.94 | 15.03 | 559,969 | -0.02(-0.11%) |
Feb 27, 2006 | 14.95 | 15.26 | 14.94 | 15.05 | 498,002 | +0.12(+0.77%) |
Feb 24, 2006 | 14.78 | 15.05 | 14.72 | 14.93 | 608,993 | +0.18(+1.25%) |
Feb 23, 2006 | 14.58 | 14.75 | 14.56 | 14.75 | 467,909 | +0.13(+0.88%) |
Feb 22, 2006 | 14.60 | 14.64 | 14.56 | 14.62 | 274,726 | -0.03(-0.23%) |
Feb 21, 2006 | 14.70 | 14.72 | 14.62 | 14.65 | 385,232 | -0.10(-0.71%) |
Feb 17, 2006 | 14.59 | 14.76 | 14.58 | 14.76 | 269,549 | +0.16(+1.09%) |
Feb 16, 2006 | 14.50 | 14.62 | 14.49 | 14.60 | 518,388 | +0.02(+0.17%) |
Feb 15, 2006 | 14.66 | 14.68 | 14.43 | 14.57 | 537,156 | -0.09(-0.60%) |
Feb 14, 2006 | 14.56 | 14.82 | 14.55 | 14.66 | 424,386 | -0.02(-0.15%) |
Feb 13, 2006 | 14.83 | 14.97 | 14.58 | 14.68 | 1,887,977 | -0.43(-2.82%) |
Feb 10, 2006 | 15.08 | 15.15 | 14.83 | 15.11 | 696,524 | -0.15(-1.01%) |
Feb 09, 2006 | 14.98 | 15.35 | 14.94 | 15.26 | 531,979 | +0.39(+2.64%) |
Feb 08, 2006 | 15.16 | 15.16 | 14.59 | 14.87 | 689,243 | -0.29(-1.94%) |
Feb 07, 2006 | 15.61 | 15.61 | 15.04 | 15.16 | 741,341 | -0.46(-2.97%) |
Feb 06, 2006 | 15.25 | 15.70 | 15.23 | 15.63 | 798,131 | +0.47(+3.10%) |
Feb 03, 2006 | 14.94 | 15.18 | 14.83 | 15.16 | 422,768 | +0.11(+0.73%) |
Feb 02, 2006 | 14.84 | 15.16 | 14.70 | 15.05 | 456,421 | +0.25(+1.71%) |
Feb 01, 2006 | 14.78 | 14.88 | 14.64 | 14.80 | 500,106 | +0.08(+0.56%) |
Jan 31, 2006 | 14.62 | 14.82 | 14.59 | 14.71 | 430,049 | +0.13(+0.90%) |
Jan 30, 2006 | 14.52 | 14.70 | 14.52 | 14.58 | 438,786 | -0.01(-0.04%) |
Jan 27, 2006 | 14.29 | 14.63 | 14.28 | 14.59 | 321,485 | +0.32(+2.25%) |
Jan 26, 2006 | 14.27 | 14.35 | 14.19 | 14.27 | 264,857 | +0.04(+0.25%) |
Jan 25, 2006 | 14.23 | 14.27 | 14.19 | 14.23 | 638,116 | +0.02(+0.14%) |
Jan 24, 2006 | 14.25 | 14.30 | 14.16 | 14.21 | 843,271 | -0.01(-0.04%) |
Jan 23, 2006 | 14.05 | 14.29 | 14.02 | 14.22 | 456,583 | +0.22(+1.59%) |
Jan 20, 2006 | 13.95 | 14.02 | 13.86 | 13.99 | 412,575 | +0.23(+1.64%) |
Jan 19, 2006 | 13.43 | 13.79 | 13.38 | 13.77 | 318,734 | +0.35(+2.64%) |
Jan 18, 2006 | 13.34 | 13.42 | 13.28 | 13.41 | 290,420 | -0.06(-0.47%) |
Jan 17, 2006 | 13.49 | 13.49 | 13.10 | 13.48 | 822,562 | -0.09(-0.69%) |
Jan 13, 2006 | 13.68 | 13.69 | 13.55 | 13.57 | 470,012 | -0.09(-0.66%) |
Jan 12, 2006 | 13.63 | 13.70 | 13.62 | 13.66 | 273,270 | -0.03(-0.24%) |
Jan 11, 2006 | 13.73 | 13.73 | 13.67 | 13.69 | 303,202 | -0.01(-0.08%) |
Jan 10, 2006 | 13.77 | 13.80 | 13.66 | 13.70 | 388,629 | -0.07(-0.50%) |
Jan 09, 2006 | 13.81 | 13.83 | 13.73 | 13.77 | 511,593 | -0.11(-0.77%) |
Jan 06, 2006 | 13.86 | 13.93 | 13.80 | 13.88 | 584,724 | +0.02(+0.18%) |
Jan 05, 2006 | 14.01 | 14.02 | 13.78 | 13.86 | 363,875 | -0.22(-1.56%) |
Jan 04, 2006 | 14.20 | 14.20 | 13.98 | 14.08 | 357,403 | -0.06(-0.41%) |
Jan 03, 2006 | 13.82 | 14.18 | 13.81 | 14.13 | 697,333 | +0.31(+2.23%) |
Dec 30, 2005 | 14.02 | 14.02 | 13.71 | 13.83 | 173,767 | -0.18(-1.31%) |
Dec 29, 2005 | 14.09 | 14.27 | 13.98 | 14.01 | 567,574 | -0.01(-0.06%) |
Dec 28, 2005 | 14.05 | 14.06 | 13.95 | 14.02 | 370,347 | +0.03(+0.24%) |
Dec 27, 2005 | 13.74 | 14.10 | 13.73 | 13.98 | 204,993 | +0.24(+1.76%) |
Dec 23, 2005 | 13.67 | 13.78 | 13.63 | 13.74 | 163,088 | +0.09(+0.68%) |
Dec 22, 2005 | 13.67 | 13.69 | 13.57 | 13.65 | 311,615 | -0.02(-0.16%) |
Dec 21, 2005 | 13.33 | 13.71 | 13.33 | 13.67 | 339,767 | +0.34(+2.55%) |
Dec 20, 2005 | 13.30 | 13.36 | 13.25 | 13.33 | 158,073 | +0.09(+0.69%) |
Dec 19, 2005 | 13.37 | 13.47 | 13.23 | 13.24 | 256,605 | -0.13(-0.97%) |
Dec 16, 2005 | 13.41 | 13.49 | 13.33 | 13.37 | 250,295 | +0.11(+0.81%) |
Dec 15, 2005 | 13.35 | 13.42 | 13.25 | 13.26 | 195,609 | -0.12(-0.92%) |
Dec 14, 2005 | 13.38 | 13.42 | 13.36 | 13.39 | 155,322 | +0.05(+0.35%) |
Dec 13, 2005 | 13.42 | 13.47 | 13.32 | 13.34 | 258,385 | -0.10(-0.72%) |
Dec 12, 2005 | 13.49 | 13.49 | 13.39 | 13.44 | 174,414 | +0.06(+0.47%) |
Dec 09, 2005 | 13.34 | 13.42 | 13.25 | 13.37 | 205,640 | +0.05(+0.37%) |
Dec 08, 2005 | 13.41 | 13.42 | 13.28 | 13.32 | 138,172 | -0.09(-0.68%) |
Dec 07, 2005 | 13.52 | 13.56 | 13.31 | 13.41 | 233,954 | -0.17(-1.25%) |
Dec 06, 2005 | 13.42 | 13.61 | 13.28 | 13.58 | 373,421 | +0.20(+1.46%) |
Dec 05, 2005 | 13.26 | 13.54 | 13.21 | 13.39 | 412,575 | +0.20(+1.50%) |
Dec 02, 2005 | 13.20 | 13.28 | 12.90 | 13.19 | 320,676 | +0.00(+0.02%) |
Dec 01, 2005 | 13.06 | 13.19 | 13.03 | 13.19 | 366,140 | +0.06(+0.48%) |
Nov 30, 2005 | 13.03 | 13.19 | 13.01 | 13.13 | 286,537 | +0.12(+0.93%) |
Nov 29, 2005 | 13.01 | 13.06 | 12.99 | 13.00 | 250,781 | -0.04(-0.34%) |
Nov 28, 2005 | 13.01 | 13.07 | 12.98 | 13.05 | 276,668 | +0.56(+4.46%) |
Nov 25, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.64 | 12.64 | 12.44 | 12.49 | 161,632 | -0.17(-1.37%) |
Nov 14, 2005 | 12.59 | 12.77 | 12.36 | 12.66 | 259,032 | +0.02(+0.17%) |
Nov 11, 2005 | 12.62 | 12.64 | 12.51 | 12.64 | 316,631 | -0.05(-0.39%) |
Nov 10, 2005 | 12.66 | 12.87 | 12.47 | 12.69 | 373,906 | +0.03(+0.22%) |
Nov 09, 2005 | 12.45 | 12.74 | 12.36 | 12.66 | 310,968 | +0.17(+1.36%) |
Nov 08, 2005 | 12.69 | 12.69 | 12.47 | 12.49 | 385,232 | -0.31(-2.40%) |
Nov 07, 2005 | 12.79 | 12.83 | 12.76 | 12.80 | 224,246 | -0.05(-0.43%) |
Nov 04, 2005 | 12.82 | 12.91 | 12.73 | 12.86 | 301,746 | +0.07(+0.54%) |
Nov 03, 2005 | 12.76 | 12.92 | 12.76 | 12.79 | 795,704 | +0.03(+0.22%) |
Nov 02, 2005 | 12.64 | 12.77 | 12.55 | 12.76 | 300,613 | +0.07(+0.54%) |
Nov 01, 2005 | 12.51 | 12.83 | 12.50 | 12.69 | 1,442,719 | +0.12(+0.94%) |
Oct 31, 2005 | 12.31 | 12.66 | 12.27 | 12.57 | 1,382,693 | +0.47(+3.86%) |
Oct 28, 2005 | 11.90 | 12.13 | 11.84 | 12.11 | 238,322 | +0.15(+1.26%) |
Oct 27, 2005 | 11.99 | 12.06 | 11.81 | 11.95 | 312,101 | -0.05(-0.41%) |
Oct 26, 2005 | 11.75 | 12.04 | 11.75 | 12.00 | 353,844 | +0.22(+1.87%) |
Oct 25, 2005 | 11.73 | 11.92 | 11.69 | 11.78 | 253,855 | +0.05(+0.47%) |
Oct 24, 2005 | 11.56 | 11.73 | 11.50 | 11.73 | 1,040,822 | +0.17(+1.45%) |
Oct 21, 2005 | 11.64 | 11.68 | 11.51 | 11.56 | 958,792 | -0.22(-1.84%) |
Oct 20, 2005 | 11.85 | 11.95 | 11.72 | 11.78 | 557,704 | -0.17(-1.40%) |
Oct 19, 2005 | 11.98 | 11.98 | 11.85 | 11.95 | 809,618 | -0.06(-0.50%) |
Oct 18, 2005 | 12.05 | 12.08 | 11.91 | 12.01 | 583,106 | -0.12(-0.95%) |
Oct 17, 2005 | 12.11 | 12.17 | 12.05 | 12.12 | 254,987 | +0.01(+0.07%) |
Oct 14, 2005 | 12.00 | 12.12 | 11.87 | 12.11 | 215,671 | +0.11(+0.92%) |
Oct 13, 2005 | 12.09 | 12.09 | 11.62 | 12.00 | 691,670 | -0.26(-2.13%) |
Oct 12, 2005 | 12.36 | 12.41 | 12.23 | 12.27 | 424,386 | -0.08(-0.65%) |
Oct 11, 2005 | 12.36 | 12.44 | 12.29 | 12.34 | 551,718 | -0.06(-0.47%) |
Oct 10, 2005 | 12.92 | 12.48 | 12.36 | 12.40 | 102,415 | +0.02(+0.13%) |
Oct 07, 2005 | 12.33 | 12.59 | 12.28 | 12.39 | 426,651 | -0.14(-1.12%) |
Oct 06, 2005 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |