Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.84 | 13.94 | 13.45 | 13.70 | 35,892 | -0.05(-0.36%) |
May 30, 2006 | 13.83 | 13.84 | 13.60 | 13.75 | 31,628 | -0.22(-1.57%) |
May 26, 2006 | 14.10 | 14.10 | 13.96 | 13.97 | 16,734 | -0.06(-0.43%) |
May 25, 2006 | 13.84 | 14.07 | 13.77 | 14.03 | 32,682 | +0.27(+1.96%) |
May 24, 2006 | 13.76 | 13.85 | 13.46 | 13.76 | 37,348 | +0.00(+0.00%) |
May 23, 2006 | 14.10 | 14.10 | 13.43 | 13.76 | 94,150 | -0.20(-1.43%) |
May 22, 2006 | 13.50 | 14.01 | 13.50 | 13.96 | 36,356 | +0.44(+3.25%) |
May 19, 2006 | 13.78 | 13.86 | 13.48 | 13.52 | 31,651 | -0.38(-2.73%) |
May 18, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 52,273 | -0.11(-0.79%) |
May 17, 2006 | 13.81 | 14.07 | 13.81 | 14.01 | 51,047 | +0.00(+0.00%) |
May 16, 2006 | 13.93 | 14.03 | 13.93 | 14.01 | 25,774 | +0.00(+0.00%) |
May 15, 2006 | 13.82 | 14.10 | 13.82 | 14.01 | 18,722 | +0.02(+0.14%) |
May 12, 2006 | 14.00 | 14.06 | 13.85 | 13.99 | 27,952 | -0.01(-0.07%) |
May 11, 2006 | 13.82 | 14.09 | 13.81 | 14.00 | 19,752 | -0.09(-0.64%) |
May 10, 2006 | 13.86 | 14.12 | 13.85 | 14.09 | 55,860 | +0.07(+0.50%) |
May 09, 2006 | 14.10 | 14.19 | 13.99 | 14.02 | 59,868 | -0.18(-1.27%) |
May 08, 2006 | 14.25 | 14.25 | 14.09 | 14.20 | 26,819 | -0.16(-1.11%) |
May 05, 2006 | 14.28 | 14.58 | 14.15 | 14.36 | 8,648 | +0.25(+1.77%) |
May 04, 2006 | 13.93 | 14.29 | 13.76 | 14.11 | 38,744 | +0.02(+0.14%) |
May 03, 2006 | 14.19 | 14.21 | 14.00 | 14.09 | 26,844 | -0.30(-2.08%) |
May 02, 2006 | 14.23 | 14.51 | 13.91 | 14.39 | 17,859 | -0.27(-1.84%) |
May 01, 2006 | 14.74 | 14.82 | 14.42 | 14.66 | 18,321 | +0.04(+0.27%) |
Apr 28, 2006 | 14.58 | 14.73 | 14.39 | 14.62 | 21,600 | -0.04(-0.27%) |
Apr 27, 2006 | 14.60 | 14.84 | 14.41 | 14.66 | 16,128 | +0.15(+1.03%) |
Apr 26, 2006 | 14.40 | 14.73 | 14.38 | 14.51 | 13,191 | -0.14(-0.96%) |
Apr 25, 2006 | 14.78 | 14.78 | 14.39 | 14.65 | 45,976 | -0.22(-1.48%) |
Apr 24, 2006 | 14.90 | 14.90 | 14.40 | 14.87 | 35,289 | -0.13(-0.87%) |
Apr 21, 2006 | 15.22 | 15.22 | 14.55 | 15.00 | 34,044 | +0.00(+0.00%) |
Apr 20, 2006 | 15.25 | 15.25 | 14.59 | 15.00 | 36,108 | -0.25(-1.64%) |
Apr 19, 2006 | 14.29 | 15.26 | 14.20 | 15.25 | 33,441 | +0.96(+6.72%) |
Apr 18, 2006 | 14.08 | 14.29 | 14.03 | 14.29 | 41,151 | +0.21(+1.49%) |
Apr 17, 2006 | 14.10 | 14.10 | 13.95 | 14.08 | 16,162 | +0.01(+0.07%) |
Apr 13, 2006 | 13.97 | 14.11 | 13.97 | 14.07 | 9,623 | -0.19(-1.33%) |
Apr 12, 2006 | 14.05 | 14.26 | 13.95 | 14.26 | 47,100 | +0.21(+1.49%) |
Apr 11, 2006 | 14.05 | 14.14 | 14.00 | 14.05 | 21,993 | -0.05(-0.35%) |
Apr 10, 2006 | 14.00 | 14.25 | 13.99 | 14.10 | 14,934 | -0.02(-0.14%) |
Apr 07, 2006 | 14.40 | 14.52 | 14.00 | 14.12 | 25,601 | -0.14(-0.98%) |
Apr 06, 2006 | 14.29 | 14.39 | 14.25 | 14.26 | 15,693 | -0.12(-0.83%) |
Apr 05, 2006 | 14.29 | 14.39 | 14.20 | 14.38 | 32,481 | +0.13(+0.91%) |
Apr 04, 2006 | 14.11 | 14.52 | 14.01 | 14.25 | 26,116 | -0.24(-1.66%) |
Apr 03, 2006 | 14.33 | 14.96 | 14.27 | 14.49 | 17,186 | -0.47(-3.14%) |
Mar 31, 2006 | 14.35 | 14.97 | 14.34 | 14.96 | 34,483 | +0.47(+3.24%) |
Mar 30, 2006 | 14.60 | 14.60 | 14.31 | 14.49 | 11,765 | -0.19(-1.29%) |
Mar 29, 2006 | 14.26 | 14.78 | 14.26 | 14.68 | 16,065 | +0.53(+3.75%) |
Mar 28, 2006 | 14.28 | 14.28 | 14.00 | 14.15 | 33,083 | -0.23(-1.60%) |
Mar 27, 2006 | 14.76 | 14.87 | 14.29 | 14.38 | 27,448 | -0.57(-3.81%) |
Mar 24, 2006 | 15.07 | 15.07 | 14.71 | 14.95 | 8,152 | -0.12(-0.80%) |
Mar 23, 2006 | 15.22 | 15.25 | 14.90 | 15.07 | 12,300 | +0.37(+2.52%) |
Mar 22, 2006 | 14.76 | 14.79 | 14.60 | 14.70 | 11,900 | -0.16(-1.08%) |
Mar 21, 2006 | 15.31 | 15.35 | 14.81 | 14.86 | 24,781 | -0.59(-3.82%) |
Mar 20, 2006 | 14.68 | 15.57 | 14.47 | 15.45 | 44,463 | +0.60(+4.04%) |
Mar 17, 2006 | 15.11 | 15.17 | 14.32 | 14.85 | 98,726 | -0.15(-1.00%) |
Mar 16, 2006 | 14.85 | 15.30 | 14.56 | 15.00 | 61,984 | +0.34(+2.32%) |
Mar 15, 2006 | 14.75 | 14.76 | 14.10 | 14.66 | 46,241 | -0.19(-1.28%) |
Mar 14, 2006 | 14.62 | 14.85 | 14.31 | 14.85 | 15,229 | +0.09(+0.61%) |
Mar 13, 2006 | 14.86 | 14.99 | 14.70 | 14.76 | 7,678 | -0.16(-1.07%) |
Mar 10, 2006 | 14.50 | 14.92 | 14.45 | 14.92 | 7,592 | +0.30(+2.05%) |
Mar 09, 2006 | 14.76 | 14.77 | 14.62 | 14.62 | 11,634 | -0.14(-0.95%) |
Mar 08, 2006 | 14.50 | 14.84 | 14.50 | 14.76 | 14,382 | +0.14(+0.96%) |
Mar 07, 2006 | 14.75 | 14.94 | 14.62 | 14.62 | 7,835 | -0.39(-2.60%) |
Mar 06, 2006 | 15.41 | 15.41 | 14.80 | 15.01 | 19,460 | -0.53(-3.41%) |
Mar 03, 2006 | 15.80 | 15.96 | 15.53 | 15.54 | 9,014 | -0.46(-2.88%) |
Mar 02, 2006 | 15.96 | 16.12 | 15.48 | 16.00 | 25,289 | +0.00(+0.00%) |