Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.21 | 13.41 | 13.21 | 13.34 | 489,660 | +0.14(+1.09%) |
May 30, 2006 | 13.41 | 13.43 | 13.13 | 13.20 | 543,909 | -0.26(-1.91%) |
May 26, 2006 | 13.62 | 13.68 | 13.40 | 13.45 | 266,281 | -0.17(-1.26%) |
May 25, 2006 | 13.52 | 13.62 | 13.44 | 13.62 | 526,181 | +0.17(+1.28%) |
May 24, 2006 | 13.26 | 13.50 | 13.12 | 13.45 | 771,543 | +0.17(+1.30%) |
May 23, 2006 | 13.52 | 13.52 | 13.20 | 13.28 | 719,067 | -0.21(-1.57%) |
May 22, 2006 | 13.40 | 13.64 | 13.33 | 13.49 | 1,015,841 | +0.04(+0.29%) |
May 19, 2006 | 13.35 | 13.58 | 13.27 | 13.45 | 497,106 | +0.04(+0.32%) |
May 18, 2006 | 13.50 | 13.60 | 13.35 | 13.41 | 515,189 | -0.05(-0.36%) |
May 17, 2006 | 13.76 | 13.82 | 13.42 | 13.46 | 593,904 | -0.37(-2.67%) |
May 16, 2006 | 13.79 | 14.08 | 13.76 | 13.83 | 378,680 | +0.06(+0.47%) |
May 15, 2006 | 13.69 | 13.86 | 13.56 | 13.76 | 746,014 | +0.01(+0.04%) |
May 12, 2006 | 13.97 | 14.03 | 13.72 | 13.76 | 547,455 | -0.21(-1.53%) |
May 11, 2006 | 14.05 | 14.14 | 13.97 | 13.97 | 582,557 | -0.13(-0.92%) |
May 10, 2006 | 14.07 | 14.21 | 14.07 | 14.10 | 532,208 | -0.05(-0.32%) |
May 09, 2006 | 14.07 | 14.21 | 14.06 | 14.15 | 681,837 | -0.03(-0.18%) |
May 08, 2006 | 14.09 | 14.27 | 14.08 | 14.17 | 696,020 | +0.06(+0.40%) |
May 05, 2006 | 14.14 | 14.17 | 14.06 | 14.12 | 642,480 | -0.03(-0.20%) |
May 04, 2006 | 14.10 | 14.41 | 14.08 | 14.14 | 1,021,514 | +0.03(+0.20%) |
May 03, 2006 | 14.09 | 14.18 | 14.06 | 14.12 | 856,640 | +0.00(+0.00%) |
May 02, 2006 | 14.38 | 14.45 | 14.10 | 14.12 | 1,309,425 | +0.15(+1.05%) |
May 01, 2006 | 14.02 | 14.14 | 13.95 | 13.97 | 687,155 | -0.02(-0.14%) |
Apr 28, 2006 | 13.90 | 14.07 | 13.85 | 13.99 | 760,551 | +0.00(+0.02%) |
Apr 27, 2006 | 14.05 | 14.35 | 13.96 | 13.99 | 791,399 | -0.11(-0.80%) |
Apr 26, 2006 | 14.03 | 14.23 | 13.11 | 14.10 | 987,476 | +0.00(+0.00%) |
Apr 25, 2006 | 14.02 | 14.10 | 13.85 | 14.10 | 872,241 | +0.01(+0.08%) |
Apr 24, 2006 | 14.19 | 14.19 | 14.03 | 14.09 | 676,873 | -0.17(-1.19%) |
Apr 21, 2006 | 14.43 | 14.44 | 14.06 | 14.26 | 540,718 | -0.11(-0.75%) |
Apr 20, 2006 | 14.69 | 14.72 | 14.30 | 14.36 | 808,773 | -0.29(-2.00%) |
Apr 19, 2006 | 15.09 | 15.10 | 14.36 | 14.66 | 1,344,527 | -0.40(-2.68%) |
Apr 18, 2006 | 15.45 | 15.43 | 14.98 | 15.06 | 1,063,708 | -0.39(-2.52%) |
Apr 17, 2006 | 15.58 | 15.64 | 15.31 | 15.45 | 642,480 | -0.13(-0.85%) |
Apr 13, 2006 | 15.57 | 15.65 | 15.39 | 15.58 | 263,799 | +0.02(+0.11%) |
Apr 12, 2006 | 15.54 | 15.72 | 15.46 | 15.57 | 240,752 | +0.01(+0.04%) |
Apr 11, 2006 | 15.82 | 15.86 | 15.51 | 15.56 | 305,284 | -0.23(-1.48%) |
Apr 10, 2006 | 15.90 | 15.96 | 15.70 | 15.79 | 354,924 | -0.10(-0.64%) |
Apr 07, 2006 | 16.14 | 16.22 | 15.89 | 15.90 | 315,566 | -0.22(-1.37%) |
Apr 06, 2006 | 16.04 | 16.19 | 15.94 | 16.12 | 354,924 | +0.08(+0.51%) |
Apr 05, 2006 | 16.17 | 16.21 | 15.93 | 16.03 | 304,575 | -0.11(-0.70%) |
Apr 04, 2006 | 16.09 | 16.20 | 15.86 | 16.15 | 316,985 | +0.06(+0.35%) |
Apr 03, 2006 | 16.13 | 16.19 | 15.97 | 16.09 | 506,325 | -0.07(-0.44%) |
Mar 31, 2006 | 16.17 | 16.21 | 16.08 | 16.16 | 516,607 | -0.01(-0.09%) |
Mar 30, 2006 | 16.01 | 16.18 | 16.00 | 16.17 | 452,430 | +0.14(+0.88%) |
Mar 29, 2006 | 15.70 | 16.06 | 15.68 | 16.03 | 295,001 | +0.28(+1.81%) |
Mar 28, 2006 | 15.69 | 15.89 | 15.65 | 15.75 | 369,106 | +0.07(+0.43%) |
Mar 27, 2006 | 15.54 | 15.71 | 15.48 | 15.68 | 288,619 | +0.10(+0.63%) |
Mar 24, 2006 | 15.71 | 15.73 | 15.51 | 15.58 | 288,265 | -0.15(-0.93%) |
Mar 23, 2006 | 15.71 | 15.83 | 15.57 | 15.73 | 357,760 | -0.00(-0.02%) |
Mar 22, 2006 | 15.61 | 15.75 | 15.48 | 15.73 | 324,785 | +0.15(+0.94%) |
Mar 21, 2006 | 15.82 | 15.82 | 15.50 | 15.59 | 457,040 | -0.21(-1.32%) |
Mar 20, 2006 | 15.68 | 15.81 | 15.51 | 15.79 | 429,383 | +0.07(+0.45%) |
Mar 17, 2006 | 15.72 | 15.79 | 15.61 | 15.72 | 1,002,722 | +0.21(+1.36%) |
Mar 16, 2006 | 15.38 | 15.65 | 15.35 | 15.51 | 346,414 | +0.14(+0.92%) |
Mar 15, 2006 | 15.27 | 15.40 | 15.13 | 15.37 | 363,433 | +0.11(+0.74%) |
Mar 14, 2006 | 15.04 | 15.27 | 14.98 | 15.26 | 211,678 | +0.17(+1.10%) |
Mar 13, 2006 | 14.88 | 15.20 | 14.88 | 15.09 | 478,668 | +0.22(+1.50%) |
Mar 10, 2006 | 14.74 | 14.87 | 14.68 | 14.87 | 303,511 | +0.16(+1.05%) |
Mar 09, 2006 | 14.85 | 14.85 | 14.67 | 14.71 | 353,151 | -0.10(-0.67%) |
Mar 08, 2006 | 14.71 | 14.94 | 14.64 | 14.81 | 403,854 | +0.05(+0.32%) |
Mar 07, 2006 | 14.89 | 14.89 | 14.67 | 14.76 | 309,184 | -0.13(-0.85%) |
Mar 06, 2006 | 15.02 | 15.02 | 14.81 | 14.89 | 246,780 | -0.11(-0.71%) |
Mar 03, 2006 | 15.06 | 15.22 | 14.92 | 15.00 | 213,450 | -0.09(-0.58%) |
Mar 02, 2006 | 15.13 | 15.17 | 15.02 | 15.09 | 255,999 | -0.07(-0.45%) |