Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.41 | 14.67 | 14.41 | 14.61 | 96,057 | +0.18(+1.27%) |
May 30, 2006 | 14.45 | 14.63 | 14.27 | 14.42 | 114,191 | -0.02(-0.17%) |
May 26, 2006 | 14.83 | 15.02 | 14.43 | 14.45 | 148,007 | -0.35(-2.40%) |
May 25, 2006 | 14.29 | 14.80 | 14.29 | 14.80 | 187,705 | +0.48(+3.33%) |
May 24, 2006 | 14.42 | 14.45 | 14.20 | 14.32 | 1,066,602 | -0.13(-0.93%) |
May 23, 2006 | 14.42 | 14.65 | 14.35 | 14.46 | 219,560 | +0.06(+0.43%) |
May 22, 2006 | 14.08 | 14.41 | 13.97 | 14.40 | 186,234 | +0.29(+2.04%) |
May 19, 2006 | 13.90 | 14.26 | 13.83 | 14.11 | 212,863 | +0.21(+1.50%) |
May 18, 2006 | 13.88 | 14.02 | 13.71 | 13.90 | 707,365 | -0.07(-0.48%) |
May 17, 2006 | 14.32 | 14.32 | 13.78 | 13.97 | 250,436 | -0.27(-1.89%) |
May 16, 2006 | 14.20 | 14.35 | 14.14 | 14.24 | 221,031 | +0.15(+1.09%) |
May 15, 2006 | 14.29 | 14.36 | 13.95 | 14.09 | 116,315 | -0.21(-1.50%) |
May 12, 2006 | 14.69 | 14.69 | 14.06 | 14.30 | 151,764 | -0.39(-2.63%) |
May 11, 2006 | 15.06 | 15.06 | 14.66 | 14.69 | 195,056 | -0.43(-2.84%) |
May 10, 2006 | 15.03 | 15.28 | 14.98 | 15.11 | 173,982 | +0.03(+0.20%) |
May 09, 2006 | 15.07 | 15.11 | 15.00 | 15.08 | 149,967 | -0.07(-0.48%) |
May 08, 2006 | 14.97 | 15.20 | 14.86 | 15.16 | 154,378 | +0.29(+1.98%) |
May 05, 2006 | 14.80 | 15.02 | 14.54 | 14.86 | 190,645 | +0.10(+0.70%) |
May 04, 2006 | 14.50 | 14.80 | 14.50 | 14.76 | 321,336 | +0.26(+1.82%) |
May 03, 2006 | 14.53 | 14.60 | 14.42 | 14.50 | 140,166 | -0.04(-0.29%) |
May 02, 2006 | 14.59 | 14.59 | 14.33 | 14.54 | 123,176 | -0.01(-0.08%) |
May 01, 2006 | 14.72 | 14.84 | 14.54 | 14.55 | 78,414 | -0.23(-1.57%) |
Apr 28, 2006 | 14.66 | 14.92 | 14.51 | 14.78 | 123,666 | +0.06(+0.37%) |
Apr 27, 2006 | 14.63 | 14.83 | 14.49 | 14.73 | 198,650 | +0.01(+0.04%) |
Apr 26, 2006 | 14.76 | 14.93 | 14.69 | 14.72 | 110,760 | -0.03(-0.21%) |
Apr 25, 2006 | 14.80 | 14.87 | 14.72 | 14.75 | 231,813 | -0.11(-0.74%) |
Apr 24, 2006 | 15.25 | 15.29 | 14.86 | 14.86 | 176,922 | -0.38(-2.49%) |
Apr 21, 2006 | 15.76 | 15.86 | 15.24 | 15.24 | 171,858 | -0.16(-1.03%) |
Apr 20, 2006 | 15.73 | 15.73 | 15.30 | 15.40 | 139,676 | -0.30(-1.91%) |
Apr 19, 2006 | 15.71 | 15.81 | 15.55 | 15.70 | 382,271 | -0.01(-0.04%) |
Apr 18, 2006 | 15.43 | 15.85 | 15.43 | 15.71 | 176,106 | +0.29(+1.87%) |
Apr 17, 2006 | 15.38 | 15.44 | 15.30 | 15.42 | 124,156 | +0.12(+0.76%) |
Apr 13, 2006 | 15.10 | 16.04 | 15.00 | 15.30 | 191,135 | +0.21(+1.38%) |
Apr 12, 2006 | 14.94 | 15.36 | 14.94 | 15.10 | 137,225 | +0.25(+1.69%) |
Apr 11, 2006 | 14.48 | 14.91 | 14.48 | 14.84 | 293,891 | +0.40(+2.75%) |
Apr 10, 2006 | 14.78 | 14.95 | 14.45 | 14.45 | 131,017 | -0.24(-1.67%) |
Apr 07, 2006 | 15.23 | 15.34 | 14.67 | 14.69 | 94,751 | -0.49(-3.23%) |
Apr 06, 2006 | 15.36 | 15.44 | 15.17 | 15.18 | 100,468 | -0.19(-1.23%) |
Apr 05, 2006 | 15.49 | 15.52 | 15.22 | 15.37 | 86,582 | -0.06(-0.36%) |
Apr 04, 2006 | 15.40 | 15.56 | 15.32 | 15.43 | 84,949 | -0.12(-0.79%) |
Apr 03, 2006 | 15.86 | 15.90 | 15.53 | 15.55 | 94,424 | -0.31(-1.97%) |
Mar 31, 2006 | 15.86 | 15.98 | 15.49 | 15.86 | 82,825 | +0.10(+0.66%) |
Mar 30, 2006 | 15.68 | 15.87 | 15.41 | 15.76 | 121,052 | +0.05(+0.35%) |
Mar 29, 2006 | 15.30 | 15.81 | 15.30 | 15.70 | 102,265 | +0.21(+1.34%) |
Mar 28, 2006 | 15.73 | 15.81 | 15.34 | 15.49 | 130,854 | -0.26(-1.67%) |
Mar 27, 2006 | 16.26 | 16.26 | 15.47 | 15.76 | 129,547 | -0.51(-3.12%) |
Mar 24, 2006 | 16.44 | 16.45 | 16.14 | 16.26 | 54,073 | -0.17(-1.04%) |
Mar 23, 2006 | 16.07 | 16.44 | 15.92 | 16.44 | 127,750 | +0.31(+1.90%) |
Mar 22, 2006 | 16.16 | 16.19 | 15.83 | 16.13 | 95,894 | -0.09(-0.57%) |
Mar 21, 2006 | 16.37 | 16.37 | 15.99 | 16.22 | 252,560 | -0.12(-0.71%) |
Mar 20, 2006 | 16.89 | 16.89 | 16.23 | 16.34 | 354,662 | -0.65(-3.82%) |
Mar 17, 2006 | 17.07 | 17.49 | 16.74 | 16.99 | 338,816 | -0.04(-0.22%) |
Mar 16, 2006 | 16.53 | 17.35 | 16.46 | 17.02 | 268,570 | +0.43(+2.58%) |
Mar 15, 2006 | 16.22 | 16.64 | 16.07 | 16.59 | 81,028 | +0.34(+2.11%) |
Mar 14, 2006 | 15.92 | 16.30 | 15.86 | 16.25 | 76,944 | +0.37(+2.31%) |
Mar 13, 2006 | 16.15 | 16.28 | 15.67 | 15.88 | 72,696 | -0.29(-1.78%) |
Mar 10, 2006 | 16.17 | 16.45 | 16.07 | 16.17 | 46,722 | -0.06(-0.34%) |
Mar 09, 2006 | 16.69 | 16.75 | 16.12 | 16.23 | 83,642 | -0.46(-2.75%) |
Mar 08, 2006 | 15.95 | 16.82 | 15.95 | 16.69 | 194,076 | +0.76(+4.77%) |
Mar 07, 2006 | 15.81 | 15.94 | 15.77 | 15.93 | 83,478 | +0.15(+0.93%) |
Mar 06, 2006 | 15.47 | 15.82 | 15.41 | 15.78 | 97,201 | +0.31(+1.98%) |
Mar 03, 2006 | 15.10 | 15.55 | 15.07 | 15.47 | 224,951 | +0.42(+2.76%) |
Mar 02, 2006 | 15.67 | 15.70 | 14.91 | 15.06 | 212,699 | -0.55(-3.53%) |