Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.01 | 15.38 | 14.86 | 15.35 | 84,968 | +0.39(+2.59%) |
May 30, 2006 | 15.00 | 15.00 | 14.75 | 14.96 | 47,956 | -0.03(-0.21%) |
May 26, 2006 | 14.61 | 15.18 | 14.61 | 15.00 | 50,618 | +0.43(+2.92%) |
May 25, 2006 | 14.57 | 15.19 | 14.24 | 14.57 | 63,226 | +0.11(+0.75%) |
May 24, 2006 | 14.21 | 15.17 | 14.01 | 14.46 | 61,459 | +0.26(+1.83%) |
May 23, 2006 | 14.44 | 15.07 | 14.13 | 14.20 | 32,148 | -0.03(-0.18%) |
May 22, 2006 | 14.04 | 14.63 | 14.04 | 14.23 | 35,569 | +0.10(+0.67%) |
May 19, 2006 | 14.61 | 14.73 | 13.93 | 14.13 | 52,556 | -0.62(-4.22%) |
May 18, 2006 | 14.63 | 15.14 | 14.61 | 14.75 | 65,257 | +0.24(+1.62%) |
May 17, 2006 | 14.49 | 15.15 | 14.43 | 14.52 | 52,828 | -0.08(-0.57%) |
May 16, 2006 | 14.28 | 14.84 | 14.28 | 14.60 | 59,182 | +0.28(+1.95%) |
May 15, 2006 | 13.98 | 14.52 | 13.90 | 14.32 | 27,673 | +0.29(+2.04%) |
May 12, 2006 | 14.23 | 14.36 | 13.98 | 14.04 | 26,212 | -0.26(-1.82%) |
May 11, 2006 | 14.44 | 14.50 | 14.25 | 14.30 | 26,202 | -0.05(-0.35%) |
May 10, 2006 | 14.27 | 14.50 | 14.12 | 14.35 | 291,426 | -0.04(-0.26%) |
May 09, 2006 | 14.30 | 14.51 | 14.30 | 14.39 | 16,835 | -0.01(-0.09%) |
May 08, 2006 | 14.23 | 14.62 | 13.86 | 14.40 | 32,150 | +0.05(+0.35%) |
May 05, 2006 | 14.57 | 14.60 | 14.21 | 14.35 | 27,385 | -0.15(-1.05%) |
May 04, 2006 | 14.33 | 14.53 | 14.33 | 14.50 | 23,455 | +0.08(+0.57%) |
May 03, 2006 | 14.27 | 14.48 | 14.09 | 14.42 | 9,503 | +0.09(+0.62%) |
May 02, 2006 | 14.33 | 14.34 | 14.02 | 14.33 | 24,216 | -0.04(-0.31%) |
May 01, 2006 | 14.66 | 14.93 | 14.13 | 14.37 | 37,233 | -0.18(-1.22%) |
Apr 28, 2006 | 13.93 | 14.60 | 13.84 | 14.55 | 21,508 | +0.49(+3.48%) |
Apr 27, 2006 | 14.64 | 14.64 | 14.00 | 14.06 | 17,577 | -0.48(-3.32%) |
Apr 26, 2006 | 14.23 | 14.64 | 14.19 | 14.54 | 17,662 | +0.41(+2.88%) |
Apr 25, 2006 | 14.23 | 14.23 | 13.82 | 14.14 | 25,593 | +0.01(+0.09%) |
Apr 24, 2006 | 14.64 | 14.64 | 14.05 | 14.13 | 34,964 | -0.44(-3.05%) |
Apr 21, 2006 | 14.89 | 14.93 | 13.92 | 14.57 | 49,508 | -0.11(-0.74%) |
Apr 20, 2006 | 14.50 | 14.84 | 14.50 | 14.68 | 7,207 | +0.10(+0.70%) |
Apr 19, 2006 | 14.30 | 14.58 | 14.20 | 14.58 | 22,786 | +0.31(+2.18%) |
Apr 18, 2006 | 14.40 | 14.42 | 14.01 | 14.27 | 45,681 | +0.01(+0.04%) |
Apr 17, 2006 | 14.40 | 14.49 | 13.85 | 14.26 | 83,403 | -0.17(-1.15%) |
Apr 13, 2006 | 14.42 | 14.55 | 14.21 | 14.42 | 17,340 | +0.08(+0.58%) |
Apr 12, 2006 | 14.17 | 14.50 | 14.17 | 14.34 | 38,609 | +0.11(+0.76%) |
Apr 11, 2006 | 14.42 | 14.58 | 14.18 | 14.23 | 33,191 | -0.09(-0.62%) |
Apr 10, 2006 | 14.09 | 14.82 | 14.09 | 14.32 | 37,895 | -0.06(-0.40%) |
Apr 07, 2006 | 14.39 | 14.43 | 14.07 | 14.38 | 30,766 | +0.00(+0.00%) |
Apr 06, 2006 | 14.11 | 14.53 | 14.07 | 14.38 | 28,947 | +0.15(+1.03%) |
Apr 05, 2006 | 14.04 | 14.33 | 14.04 | 14.23 | 17,685 | +0.27(+1.91%) |
Apr 04, 2006 | 14.00 | 14.57 | 13.91 | 13.97 | 77,144 | -0.04(-0.27%) |
Apr 03, 2006 | 14.42 | 14.53 | 13.83 | 14.00 | 47,728 | -0.38(-2.61%) |
Mar 31, 2006 | 14.33 | 14.41 | 14.12 | 14.38 | 40,962 | +0.15(+1.07%) |
Mar 30, 2006 | 13.66 | 14.39 | 13.66 | 14.23 | 30,472 | +0.57(+4.14%) |
Mar 29, 2006 | 13.34 | 13.81 | 13.26 | 13.66 | 31,892 | +0.19(+1.41%) |
Mar 28, 2006 | 13.34 | 13.57 | 13.26 | 13.47 | 34,045 | +0.03(+0.19%) |
Mar 27, 2006 | 13.42 | 13.63 | 13.27 | 13.45 | 32,423 | +0.03(+0.19%) |
Mar 24, 2006 | 13.34 | 13.56 | 13.32 | 13.42 | 22,640 | +0.03(+0.24%) |
Mar 23, 2006 | 13.36 | 13.56 | 13.33 | 13.39 | 30,111 | -0.06(-0.47%) |
Mar 22, 2006 | 13.85 | 14.23 | 13.28 | 13.45 | 58,439 | -0.53(-3.77%) |
Mar 21, 2006 | 13.06 | 14.14 | 13.06 | 13.98 | 62,527 | +0.01(+0.05%) |
Mar 20, 2006 | 13.98 | 14.13 | 13.60 | 13.97 | 51,050 | -0.11(-0.77%) |
Mar 17, 2006 | 13.97 | 14.24 | 13.86 | 14.08 | 83,337 | +0.13(+0.91%) |
Mar 16, 2006 | 14.04 | 14.07 | 13.67 | 13.95 | 20,074 | -0.02(-0.14%) |
Mar 15, 2006 | 14.02 | 14.04 | 13.76 | 13.97 | 12,788 | +0.03(+0.18%) |
Mar 14, 2006 | 13.22 | 13.97 | 13.01 | 13.95 | 46,708 | +0.76(+5.78%) |
Mar 13, 2006 | 13.62 | 13.79 | 12.98 | 13.18 | 54,697 | -0.53(-3.89%) |
Mar 10, 2006 | 13.31 | 14.12 | 13.30 | 13.72 | 44,315 | +0.19(+1.41%) |
Mar 09, 2006 | 13.65 | 14.04 | 13.16 | 13.53 | 34,278 | -0.11(-0.79%) |
Mar 08, 2006 | 13.18 | 13.95 | 13.13 | 13.64 | 34,694 | +0.42(+3.17%) |
Mar 07, 2006 | 13.29 | 13.50 | 13.17 | 13.22 | 28,891 | -0.24(-1.79%) |
Mar 06, 2006 | 13.41 | 13.55 | 13.15 | 13.46 | 22,392 | -0.04(-0.28%) |
Mar 03, 2006 | 13.72 | 13.72 | 13.43 | 13.50 | 17,702 | -0.17(-1.21%) |
Mar 02, 2006 | 14.00 | 14.00 | 13.46 | 13.66 | 20,523 | -0.26(-1.87%) |