Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.13 | 13.13 | 12.31 | 12.43 | 1,011,361 | +0.00(+0.00%) |
May 30, 2006 | 12.89 | 12.98 | 12.40 | 12.43 | 849,877 | -0.55(-4.22%) |
May 26, 2006 | 12.81 | 13.05 | 12.67 | 12.98 | 671,547 | +0.27(+2.13%) |
May 25, 2006 | 12.59 | 12.77 | 12.48 | 12.71 | 830,702 | +0.34(+2.77%) |
May 24, 2006 | 12.27 | 12.60 | 11.95 | 12.37 | 1,289,540 | +0.07(+0.53%) |
May 23, 2006 | 12.43 | 12.82 | 12.29 | 12.30 | 1,128,467 | -0.01(-0.06%) |
May 22, 2006 | 12.63 | 12.66 | 11.95 | 12.31 | 1,149,560 | -0.54(-4.20%) |
May 19, 2006 | 12.63 | 12.91 | 12.39 | 12.85 | 1,095,047 | +0.19(+1.50%) |
May 18, 2006 | 12.79 | 12.95 | 12.59 | 12.66 | 833,304 | -0.02(-0.17%) |
May 17, 2006 | 13.00 | 13.19 | 12.54 | 12.68 | 1,069,982 | -0.48(-3.66%) |
May 16, 2006 | 13.58 | 13.72 | 13.00 | 13.16 | 721,813 | -0.31(-2.28%) |
May 15, 2006 | 13.36 | 13.63 | 13.17 | 13.47 | 1,282,417 | -0.18(-1.34%) |
May 12, 2006 | 14.10 | 14.14 | 13.64 | 13.65 | 944,658 | -0.53(-3.71%) |
May 11, 2006 | 14.77 | 14.90 | 14.13 | 14.18 | 732,497 | -0.50(-3.43%) |
May 10, 2006 | 14.69 | 14.79 | 14.58 | 14.68 | 671,547 | -0.26(-1.71%) |
May 09, 2006 | 14.97 | 15.11 | 14.86 | 14.94 | 569,233 | -0.18(-1.16%) |
May 08, 2006 | 14.68 | 15.15 | 14.59 | 15.11 | 929,728 | +0.37(+2.48%) |
May 05, 2006 | 14.49 | 14.75 | 14.43 | 14.75 | 542,661 | +0.33(+2.28%) |
May 04, 2006 | 14.38 | 14.52 | 14.30 | 14.42 | 610,870 | +0.04(+0.25%) |
May 03, 2006 | 14.35 | 14.46 | 14.27 | 14.38 | 638,538 | -0.04(-0.25%) |
May 02, 2006 | 14.42 | 14.48 | 14.18 | 14.42 | 727,292 | +0.08(+0.56%) |
May 01, 2006 | 14.52 | 14.62 | 14.27 | 14.34 | 782,489 | -0.08(-0.56%) |
Apr 28, 2006 | 14.32 | 14.56 | 14.22 | 14.42 | 416,378 | +0.18(+1.23%) |
Apr 27, 2006 | 14.27 | 14.78 | 14.08 | 14.24 | 876,038 | -0.37(-2.55%) |
Apr 26, 2006 | 14.97 | 15.16 | 14.59 | 14.62 | 474,178 | -0.28(-1.86%) |
Apr 25, 2006 | 15.08 | 15.09 | 14.62 | 14.89 | 834,400 | -0.11(-0.73%) |
Apr 24, 2006 | 15.10 | 15.18 | 14.95 | 15.00 | 454,044 | -0.15(-1.01%) |
Apr 21, 2006 | 15.14 | 15.26 | 14.92 | 15.16 | 817,416 | +0.38(+2.57%) |
Apr 20, 2006 | 15.39 | 15.39 | 14.58 | 14.78 | 793,310 | -0.69(-4.48%) |
Apr 19, 2006 | 15.26 | 15.48 | 15.07 | 15.47 | 536,771 | +0.09(+0.62%) |
Apr 18, 2006 | 14.57 | 15.46 | 14.65 | 15.38 | 1,096,965 | +0.80(+5.51%) |
Apr 17, 2006 | 14.57 | 14.75 | 14.46 | 14.57 | 619,636 | +0.09(+0.60%) |
Apr 13, 2006 | 14.52 | 14.60 | 14.27 | 14.49 | 399,394 | -0.04(-0.25%) |
Apr 12, 2006 | 14.38 | 14.57 | 14.27 | 14.52 | 469,932 | +0.18(+1.22%) |
Apr 11, 2006 | 14.71 | 14.82 | 14.24 | 14.35 | 654,426 | -0.25(-1.70%) |
Apr 10, 2006 | 14.68 | 14.82 | 14.53 | 14.59 | 528,143 | -0.13(-0.89%) |
Apr 07, 2006 | 15.00 | 15.14 | 14.60 | 14.73 | 668,533 | -0.19(-1.27%) |
Apr 06, 2006 | 14.90 | 15.02 | 14.74 | 14.92 | 438,566 | -0.01(-0.10%) |
Apr 05, 2006 | 14.97 | 15.14 | 14.66 | 14.93 | 571,013 | -0.07(-0.44%) |
Apr 04, 2006 | 14.79 | 15.02 | 14.57 | 15.00 | 899,048 | +0.35(+2.39%) |
Apr 03, 2006 | 14.72 | 15.12 | 14.61 | 14.65 | 719,485 | +0.00(+0.00%) |
Mar 31, 2006 | 14.66 | 14.76 | 14.44 | 14.65 | 905,074 | -0.01(-0.10%) |
Mar 30, 2006 | 14.57 | 14.84 | 14.43 | 14.66 | 1,480,745 | +0.19(+1.31%) |
Mar 29, 2006 | 14.00 | 14.60 | 14.00 | 14.47 | 844,535 | +0.62(+4.48%) |
Mar 28, 2006 | 14.09 | 14.19 | 13.81 | 13.85 | 690,311 | -0.26(-1.81%) |
Mar 27, 2006 | 14.13 | 14.20 | 13.97 | 14.11 | 628,813 | +0.03(+0.21%) |
Mar 24, 2006 | 14.03 | 14.24 | 13.89 | 14.08 | 762,766 | +0.03(+0.21%) |
Mar 23, 2006 | 13.84 | 14.35 | 13.70 | 14.05 | 1,685,510 | +0.74(+5.60%) |
Mar 22, 2006 | 14.16 | 14.24 | 13.19 | 13.30 | 2,636,195 | -1.38(-9.40%) |
Mar 21, 2006 | 14.85 | 15.24 | 14.68 | 14.68 | 710,719 | -0.15(-0.98%) |
Mar 20, 2006 | 14.86 | 15.08 | 14.63 | 14.83 | 582,929 | -0.02(-0.15%) |
Mar 17, 2006 | 14.49 | 14.92 | 14.39 | 14.85 | 1,336,930 | +0.43(+2.99%) |
Mar 16, 2006 | 14.46 | 14.49 | 14.26 | 14.42 | 351,182 | -0.01(-0.10%) |
Mar 15, 2006 | 14.30 | 14.52 | 14.16 | 14.43 | 517,185 | +0.16(+1.13%) |
Mar 14, 2006 | 13.87 | 14.38 | 13.73 | 14.27 | 615,938 | +0.34(+2.46%) |
Mar 13, 2006 | 13.95 | 14.05 | 13.82 | 13.93 | 470,754 | -0.10(-0.73%) |
Mar 10, 2006 | 14.09 | 14.16 | 13.81 | 14.03 | 656,617 | +0.19(+1.37%) |
Mar 09, 2006 | 14.21 | 14.22 | 13.76 | 13.84 | 470,891 | -0.25(-1.76%) |
Mar 08, 2006 | 13.89 | 14.14 | 13.65 | 14.09 | 645,386 | +0.07(+0.52%) |
Mar 07, 2006 | 14.08 | 14.22 | 13.88 | 14.02 | 598,543 | -0.20(-1.39%) |
Mar 06, 2006 | 14.78 | 14.85 | 14.13 | 14.22 | 596,078 | -0.48(-3.28%) |
Mar 03, 2006 | 14.72 | 14.94 | 14.53 | 14.70 | 408,434 | +0.16(+1.10%) |
Mar 02, 2006 | 14.79 | 14.81 | 14.40 | 14.54 | 504,447 | -0.27(-1.82%) |