Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.99 | 14.01 | 13.97 | 14.00 | 11,410 | +0.03(+0.20%) |
May 30, 2006 | 13.97 | 13.99 | 13.97 | 13.97 | 15,757 | +0.00(+0.00%) |
May 26, 2006 | 13.97 | 13.99 | 13.97 | 13.97 | 11,772 | -0.02(-0.16%) |
May 25, 2006 | 13.97 | 13.99 | 13.97 | 13.99 | 5,071 | +0.03(+0.24%) |
May 24, 2006 | 13.98 | 13.98 | 13.96 | 13.96 | 20,104 | -0.01(-0.04%) |
May 23, 2006 | 13.96 | 13.97 | 13.96 | 13.96 | 8,693 | -0.01(-0.08%) |
May 22, 2006 | 13.95 | 13.97 | 13.95 | 13.97 | 8,150 | +0.03(+0.24%) |
May 19, 2006 | 13.94 | 13.96 | 13.94 | 13.94 | 16,481 | -0.02(-0.12%) |
May 18, 2006 | 13.94 | 13.96 | 13.94 | 13.96 | 15,938 | +0.01(+0.04%) |
May 17, 2006 | 13.95 | 13.96 | 13.94 | 13.95 | 19,923 | +0.00(+0.00%) |
May 16, 2006 | 13.93 | 13.95 | 13.93 | 13.95 | 14,127 | +0.02(+0.12%) |
May 15, 2006 | 13.95 | 13.96 | 13.93 | 13.94 | 24,451 | +0.01(+0.04%) |
May 12, 2006 | 13.96 | 13.96 | 13.93 | 13.93 | 13,765 | -0.01(-0.08%) |
May 11, 2006 | 13.94 | 13.96 | 13.93 | 13.94 | 24,632 | -0.01(-0.04%) |
May 10, 2006 | 13.94 | 13.96 | 13.94 | 13.95 | 15,938 | +0.01(+0.04%) |
May 09, 2006 | 13.94 | 13.96 | 13.94 | 13.94 | 21,372 | -0.01(-0.08%) |
May 08, 2006 | 13.94 | 13.96 | 13.93 | 13.95 | 193,254 | +0.01(+0.08%) |
May 05, 2006 | 13.92 | 13.95 | 13.92 | 13.94 | 8,512 | +0.02(+0.12%) |
May 04, 2006 | 13.95 | 13.95 | 13.92 | 13.92 | 23,907 | +0.00(+0.00%) |
May 03, 2006 | 13.92 | 13.96 | 13.92 | 13.92 | 24,813 | +0.00(+0.00%) |
May 02, 2006 | 13.93 | 13.96 | 13.92 | 13.92 | 17,930 | -0.04(-0.28%) |
May 01, 2006 | 13.90 | 13.97 | 13.90 | 13.96 | 21,190 | +0.06(+0.44%) |
Apr 28, 2006 | 13.92 | 13.94 | 13.90 | 13.90 | 13,221 | +0.00(+0.00%) |
Apr 27, 2006 | 13.91 | 13.93 | 13.89 | 13.90 | 9,961 | -0.03(-0.20%) |
Apr 26, 2006 | 13.91 | 13.94 | 13.89 | 13.93 | 24,632 | +0.02(+0.16%) |
Apr 25, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 17,387 | -0.03(-0.24%) |
Apr 24, 2006 | 13.89 | 13.94 | 13.89 | 13.94 | 16,300 | +0.05(+0.36%) |
Apr 21, 2006 | 13.89 | 13.91 | 13.89 | 13.89 | 16,300 | +0.01(+0.04%) |
Apr 20, 2006 | 13.88 | 13.90 | 13.87 | 13.89 | 54,698 | +0.01(+0.08%) |
Apr 19, 2006 | 13.89 | 13.89 | 13.86 | 13.87 | 20,104 | +0.01(+0.08%) |
Apr 18, 2006 | 13.86 | 13.89 | 13.86 | 13.86 | 26,986 | -0.01(-0.04%) |
Apr 17, 2006 | 13.85 | 13.89 | 13.85 | 13.87 | 27,167 | +0.02(+0.16%) |
Apr 13, 2006 | 13.86 | 13.89 | 13.85 | 13.85 | 51,619 | -0.02(-0.12%) |
Apr 12, 2006 | 13.85 | 13.88 | 13.85 | 13.86 | 25,900 | -0.01(-0.04%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.84 | 13.87 | 19,198 | -0.00(-0.00%) |
Apr 10, 2006 | 13.86 | 13.89 | 13.84 | 13.87 | 53,430 | +0.02(+0.12%) |
Apr 07, 2006 | 13.90 | 13.91 | 13.85 | 13.85 | 17,206 | -0.04(-0.28%) |
Apr 06, 2006 | 13.92 | 13.94 | 13.89 | 13.89 | 11,953 | -0.02(-0.16%) |
Apr 05, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 19,560 | +0.01(+0.04%) |
Apr 04, 2006 | 13.90 | 13.96 | 13.90 | 13.91 | 26,081 | +0.02(+0.16%) |
Apr 03, 2006 | 13.89 | 13.89 | 13.87 | 13.89 | 34,050 | +0.02(+0.12%) |
Mar 31, 2006 | 13.87 | 13.89 | 13.86 | 13.87 | 16,844 | +0.02(+0.12%) |
Mar 30, 2006 | 13.89 | 13.89 | 13.85 | 13.85 | 18,474 | -0.04(-0.28%) |
Mar 29, 2006 | 13.88 | 13.89 | 13.86 | 13.89 | 13,402 | +0.04(+0.25%) |
Mar 28, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 85,850 | -0.00(-0.02%) |
Mar 27, 2006 | 13.87 | 13.89 | 13.85 | 13.86 | 13,946 | -0.01(-0.04%) |
Mar 24, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 14,489 | -0.02(-0.16%) |
Mar 23, 2006 | 13.87 | 13.89 | 13.85 | 13.89 | 18,474 | +0.03(+0.20%) |
Mar 22, 2006 | 13.90 | 13.90 | 13.85 | 13.86 | 22,458 | -0.02(-0.16%) |
Mar 21, 2006 | 13.86 | 13.90 | 13.86 | 13.88 | 18,111 | -0.01(-0.04%) |
Mar 20, 2006 | 13.89 | 13.91 | 13.86 | 13.89 | 30,790 | +0.03(+0.20%) |
Mar 17, 2006 | 13.88 | 13.88 | 13.86 | 13.86 | 16,481 | -0.02(-0.12%) |
Mar 16, 2006 | 13.85 | 13.87 | 13.84 | 13.87 | 19,017 | +0.02(+0.16%) |
Mar 15, 2006 | 13.85 | 13.87 | 13.84 | 13.85 | 24,813 | -0.01(-0.04%) |
Mar 14, 2006 | 13.86 | 13.87 | 13.84 | 13.86 | 10,867 | -0.02(-0.12%) |
Mar 13, 2006 | 13.84 | 13.88 | 13.84 | 13.87 | 49,807 | -0.21(-1.49%) |
Mar 10, 2006 | 14.06 | 14.08 | 14.06 | 14.08 | 8,150 | -0.01(-0.04%) |
Mar 09, 2006 | 14.06 | 14.09 | 14.06 | 14.09 | 32,058 | +0.03(+0.20%) |
Mar 08, 2006 | 14.07 | 14.08 | 14.05 | 14.06 | 19,379 | -0.01(-0.04%) |
Mar 07, 2006 | 14.07 | 14.08 | 14.05 | 14.07 | 80,960 | -0.01(-0.04%) |
Mar 06, 2006 | 14.05 | 14.07 | 14.05 | 14.07 | 10,323 | +0.03(+0.20%) |
Mar 03, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 11,591 | -0.03(-0.20%) |
Mar 02, 2006 | 14.08 | 14.08 | 14.06 | 14.07 | 10,867 | +0.02(+0.16%) |