Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.58 | 14.76 | 14.52 | 14.72 | 269,422 | +0.18(+1.21%) |
May 30, 2006 | 14.75 | 14.77 | 14.45 | 14.54 | 282,127 | -0.23(-1.55%) |
May 26, 2006 | 14.85 | 14.87 | 14.66 | 14.77 | 131,633 | +0.03(+0.21%) |
May 25, 2006 | 14.62 | 14.74 | 14.51 | 14.74 | 154,423 | +0.21(+1.42%) |
May 24, 2006 | 14.20 | 14.60 | 14.15 | 14.54 | 338,055 | +0.29(+2.04%) |
May 23, 2006 | 14.43 | 14.51 | 14.22 | 14.25 | 649,653 | -0.08(-0.53%) |
May 22, 2006 | 14.43 | 14.53 | 14.21 | 14.32 | 433,277 | -0.15(-1.05%) |
May 19, 2006 | 14.50 | 14.56 | 14.25 | 14.48 | 361,631 | -0.02(-0.11%) |
May 18, 2006 | 14.45 | 14.63 | 14.31 | 14.49 | 141,063 | +0.04(+0.26%) |
May 17, 2006 | 14.45 | 14.64 | 14.31 | 14.45 | 271,518 | -0.15(-0.99%) |
May 16, 2006 | 14.63 | 14.67 | 14.49 | 14.60 | 165,949 | -0.06(-0.42%) |
May 15, 2006 | 14.69 | 14.73 | 14.50 | 14.66 | 263,005 | -0.04(-0.26%) |
May 12, 2006 | 14.62 | 14.72 | 14.53 | 14.70 | 577,353 | +0.02(+0.10%) |
May 11, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 248,990 | -0.21(-1.44%) |
May 10, 2006 | 14.81 | 14.99 | 14.81 | 14.90 | 192,931 | +0.08(+0.52%) |
May 09, 2006 | 14.80 | 14.86 | 14.80 | 14.82 | 566,744 | +0.01(+0.05%) |
May 08, 2006 | 14.93 | 15.02 | 14.76 | 14.81 | 725,228 | -0.12(-0.82%) |
May 05, 2006 | 14.96 | 15.06 | 14.93 | 14.93 | 212,709 | +0.05(+0.36%) |
May 04, 2006 | 14.82 | 14.90 | 14.77 | 14.88 | 199,480 | +0.07(+0.46%) |
May 03, 2006 | 14.85 | 14.89 | 14.74 | 14.81 | 483,703 | -0.04(-0.26%) |
May 02, 2006 | 14.92 | 14.93 | 14.74 | 14.85 | 387,041 | -0.07(-0.46%) |
May 01, 2006 | 15.04 | 15.09 | 14.90 | 14.92 | 525,224 | -0.16(-1.06%) |
Apr 28, 2006 | 14.70 | 15.12 | 14.62 | 15.08 | 936,365 | +0.59(+4.06%) |
Apr 27, 2006 | 14.12 | 14.61 | 14.11 | 14.49 | 499,945 | +0.48(+3.43%) |
Apr 26, 2006 | 14.19 | 14.30 | 14.01 | 14.01 | 506,887 | -0.15(-1.08%) |
Apr 25, 2006 | 14.20 | 14.23 | 14.09 | 14.16 | 209,827 | -0.07(-0.48%) |
Apr 24, 2006 | 14.24 | 14.25 | 14.06 | 14.23 | 237,857 | -0.02(-0.16%) |
Apr 21, 2006 | 14.39 | 14.39 | 14.15 | 14.25 | 235,237 | +0.02(+0.11%) |
Apr 20, 2006 | 14.22 | 14.34 | 14.09 | 14.24 | 186,513 | -0.04(-0.27%) |
Apr 19, 2006 | 14.16 | 14.28 | 14.12 | 14.28 | 331,375 | +0.15(+1.08%) |
Apr 18, 2006 | 13.90 | 14.13 | 13.90 | 14.12 | 881,223 | +0.20(+1.43%) |
Apr 17, 2006 | 13.93 | 13.99 | 13.86 | 13.93 | 302,167 | -0.02(-0.11%) |
Apr 13, 2006 | 13.97 | 14.08 | 13.86 | 13.94 | 345,128 | -0.03(-0.22%) |
Apr 12, 2006 | 14.03 | 14.09 | 13.94 | 13.97 | 330,328 | -0.05(-0.38%) |
Apr 11, 2006 | 14.22 | 14.25 | 13.98 | 14.03 | 470,344 | -0.14(-0.97%) |
Apr 10, 2006 | 14.46 | 14.57 | 14.12 | 14.16 | 513,698 | -0.31(-2.16%) |
Apr 07, 2006 | 14.55 | 14.58 | 14.39 | 14.48 | 356,654 | -0.03(-0.21%) |
Apr 06, 2006 | 14.67 | 14.67 | 14.49 | 14.51 | 342,116 | -0.16(-1.09%) |
Apr 05, 2006 | 14.64 | 14.80 | 14.59 | 14.67 | 395,817 | +0.02(+0.16%) |
Apr 04, 2006 | 14.51 | 14.69 | 14.49 | 14.64 | 389,268 | +0.13(+0.89%) |
Apr 03, 2006 | 14.51 | 14.56 | 14.48 | 14.51 | 936,365 | -0.02(-0.16%) |
Mar 31, 2006 | 14.64 | 14.64 | 14.35 | 14.54 | 638,651 | -0.11(-0.73%) |
Mar 30, 2006 | 14.66 | 14.74 | 14.57 | 14.64 | 392,149 | -0.02(-0.16%) |
Mar 29, 2006 | 14.93 | 14.93 | 14.54 | 14.67 | 365,823 | +0.11(+0.79%) |
Mar 28, 2006 | 14.66 | 14.70 | 14.55 | 14.55 | 423,322 | -0.14(-0.94%) |
Mar 27, 2006 | 14.80 | 14.81 | 14.66 | 14.69 | 231,701 | -0.14(-0.93%) |
Mar 24, 2006 | 14.90 | 14.93 | 14.81 | 14.83 | 386,517 | -0.08(-0.56%) |
Mar 23, 2006 | 14.85 | 14.91 | 14.80 | 14.91 | 412,582 | +0.02(+0.15%) |
Mar 22, 2006 | 14.90 | 15.08 | 14.81 | 14.89 | 292,344 | -0.01(-0.05%) |
Mar 21, 2006 | 14.90 | 14.97 | 14.86 | 14.90 | 332,685 | -0.02(-0.10%) |
Mar 20, 2006 | 14.89 | 14.97 | 14.83 | 14.91 | 426,990 | +0.02(+0.10%) |
Mar 17, 2006 | 15.12 | 15.14 | 14.88 | 14.90 | 811,543 | -0.21(-1.41%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.04 | 15.11 | 242,441 | -0.09(-0.60%) |
Mar 15, 2006 | 15.10 | 15.26 | 14.95 | 15.20 | 226,592 | +0.11(+0.71%) |
Mar 14, 2006 | 15.08 | 15.32 | 14.97 | 15.09 | 314,741 | -0.02(-0.15%) |
Mar 13, 2006 | 15.66 | 15.66 | 15.06 | 15.12 | 295,487 | -0.17(-1.10%) |
Mar 10, 2006 | 15.09 | 15.35 | 15.04 | 15.28 | 133,467 | +0.18(+1.21%) |
Mar 09, 2006 | 15.12 | 15.27 | 15.01 | 15.10 | 285,140 | -0.02(-0.10%) |
Mar 08, 2006 | 15.16 | 15.30 | 14.94 | 15.12 | 333,864 | -0.08(-0.50%) |
Mar 07, 2006 | 15.46 | 15.48 | 15.16 | 15.19 | 371,455 | -0.21(-1.34%) |
Mar 06, 2006 | 14.98 | 15.64 | 14.98 | 15.40 | 296,273 | -0.29(-1.85%) |
Mar 03, 2006 | 15.64 | 15.92 | 15.58 | 15.69 | 234,582 | +0.05(+0.29%) |
Mar 02, 2006 | 15.62 | 15.67 | 15.53 | 15.64 | 235,106 | +0.00(+0.00%) |