Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.14 | 14.32 | 14.09 | 14.15 | 992,232 | +0.05(+0.32%) |
May 30, 2006 | 13.92 | 14.20 | 13.88 | 14.10 | 703,592 | +0.26(+1.91%) |
May 26, 2006 | 13.72 | 14.04 | 13.71 | 13.84 | 464,981 | +0.14(+0.99%) |
May 25, 2006 | 13.65 | 13.83 | 13.56 | 13.70 | 1,135,222 | +0.19(+1.42%) |
May 24, 2006 | 13.76 | 13.76 | 13.47 | 13.51 | 400,583 | -0.24(-1.76%) |
May 23, 2006 | 13.79 | 14.00 | 13.75 | 13.75 | 151,504 | +0.02(+0.12%) |
May 22, 2006 | 13.94 | 13.98 | 13.69 | 13.74 | 286,688 | -0.20(-1.42%) |
May 19, 2006 | 13.97 | 14.27 | 13.82 | 13.93 | 375,036 | -0.04(-0.28%) |
May 18, 2006 | 14.43 | 14.69 | 13.96 | 13.97 | 382,310 | -0.44(-3.05%) |
May 17, 2006 | 14.54 | 14.59 | 14.28 | 14.41 | 230,628 | -0.21(-1.46%) |
May 16, 2006 | 14.68 | 14.81 | 14.63 | 14.63 | 120,281 | -0.12(-0.84%) |
May 15, 2006 | 14.63 | 14.80 | 14.35 | 14.75 | 137,667 | +0.10(+0.65%) |
May 12, 2006 | 15.05 | 15.08 | 14.50 | 14.66 | 422,049 | -0.39(-2.59%) |
May 11, 2006 | 15.16 | 15.28 | 15.01 | 15.04 | 227,079 | -0.14(-0.89%) |
May 10, 2006 | 15.20 | 15.38 | 15.16 | 15.18 | 450,611 | -0.02(-0.15%) |
May 09, 2006 | 15.17 | 15.35 | 15.12 | 15.20 | 295,381 | -0.06(-0.37%) |
May 08, 2006 | 15.50 | 15.50 | 15.24 | 15.26 | 341,329 | -0.27(-1.74%) |
May 05, 2006 | 15.39 | 15.61 | 15.04 | 15.53 | 1,196,604 | -0.11(-0.72%) |
May 04, 2006 | 15.72 | 15.88 | 15.56 | 15.64 | 135,006 | -0.01(-0.04%) |
May 03, 2006 | 15.44 | 15.65 | 15.27 | 15.65 | 199,936 | +0.15(+0.95%) |
May 02, 2006 | 15.66 | 15.66 | 15.25 | 15.50 | 361,553 | -0.15(-0.97%) |
May 01, 2006 | 15.95 | 16.03 | 15.61 | 15.65 | 161,617 | -0.24(-1.52%) |
Apr 28, 2006 | 15.33 | 16.06 | 15.33 | 15.90 | 142,102 | +0.03(+0.18%) |
Apr 27, 2006 | 15.84 | 16.17 | 15.65 | 15.87 | 136,957 | +0.03(+0.18%) |
Apr 26, 2006 | 16.14 | 16.16 | 15.72 | 15.84 | 236,837 | -0.34(-2.09%) |
Apr 25, 2006 | 16.25 | 16.25 | 15.84 | 16.18 | 311,347 | -0.10(-0.62%) |
Apr 24, 2006 | 16.47 | 16.48 | 16.05 | 16.28 | 154,343 | -0.17(-1.06%) |
Apr 21, 2006 | 16.60 | 16.60 | 16.25 | 16.45 | 414,775 | -0.06(-0.38%) |
Apr 20, 2006 | 16.46 | 16.56 | 16.37 | 16.52 | 351,973 | +0.01(+0.03%) |
Apr 19, 2006 | 16.50 | 16.65 | 16.30 | 16.51 | 464,094 | +0.03(+0.21%) |
Apr 18, 2006 | 15.95 | 16.61 | 15.95 | 16.48 | 462,675 | +0.59(+3.69%) |
Apr 17, 2006 | 15.90 | 16.03 | 15.85 | 15.89 | 190,534 | -0.08(-0.53%) |
Apr 13, 2006 | 15.94 | 16.01 | 15.77 | 15.97 | 169,422 | +0.04(+0.25%) |
Apr 12, 2006 | 15.50 | 16.09 | 15.50 | 15.94 | 225,838 | -0.10(-0.63%) |
Apr 11, 2006 | 15.95 | 16.09 | 15.92 | 16.04 | 132,699 | +0.14(+0.85%) |
Apr 10, 2006 | 16.07 | 16.14 | 15.90 | 15.90 | 263,803 | -0.17(-1.05%) |
Apr 07, 2006 | 16.12 | 16.19 | 15.92 | 16.07 | 237,724 | +0.00(+0.00%) |
Apr 06, 2006 | 15.95 | 16.16 | 15.93 | 16.07 | 354,989 | +0.06(+0.39%) |
Apr 05, 2006 | 15.98 | 16.09 | 15.96 | 16.01 | 328,556 | +0.10(+0.60%) |
Apr 04, 2006 | 15.89 | 16.01 | 15.82 | 15.91 | 286,156 | -0.01(-0.07%) |
Apr 03, 2006 | 15.95 | 16.01 | 15.70 | 15.92 | 259,722 | +0.05(+0.28%) |
Mar 31, 2006 | 15.72 | 16.00 | 15.55 | 15.88 | 326,782 | +0.17(+1.11%) |
Mar 30, 2006 | 15.82 | 15.90 | 15.59 | 15.70 | 546,765 | -0.10(-0.64%) |
Mar 29, 2006 | 15.11 | 15.84 | 14.97 | 15.81 | 1,201,926 | +0.64(+4.24%) |
Mar 28, 2006 | 14.98 | 15.20 | 14.93 | 15.16 | 344,522 | +0.17(+1.13%) |
Mar 27, 2006 | 14.95 | 14.99 | 14.79 | 14.99 | 203,839 | +0.03(+0.19%) |
Mar 24, 2006 | 14.99 | 15.01 | 14.93 | 14.97 | 419,920 | -0.03(-0.19%) |
Mar 23, 2006 | 14.94 | 15.04 | 14.85 | 14.99 | 538,605 | +0.06(+0.38%) |
Mar 22, 2006 | 14.91 | 14.95 | 14.80 | 14.94 | 420,984 | +0.00(+0.00%) |
Mar 21, 2006 | 14.85 | 15.01 | 14.77 | 14.94 | 1,238,650 | +0.13(+0.88%) |
Mar 20, 2006 | 14.63 | 14.86 | 14.51 | 14.81 | 178,293 | +0.25(+1.70%) |
Mar 17, 2006 | 14.84 | 14.84 | 14.37 | 14.56 | 442,451 | -0.24(-1.60%) |
Mar 16, 2006 | 14.93 | 14.97 | 14.78 | 14.80 | 273,737 | -0.10(-0.64%) |
Mar 15, 2006 | 14.91 | 14.97 | 14.88 | 14.89 | 317,024 | -0.03(-0.23%) |
Mar 14, 2006 | 14.88 | 14.95 | 14.77 | 14.93 | 246,949 | +0.10(+0.65%) |
Mar 13, 2006 | 14.71 | 14.93 | 14.70 | 14.83 | 525,299 | +0.03(+0.23%) |
Mar 10, 2006 | 14.90 | 15.04 | 14.75 | 14.80 | 182,018 | -0.09(-0.61%) |
Mar 09, 2006 | 15.08 | 15.11 | 14.66 | 14.89 | 1,449,940 | -0.16(-1.09%) |
Mar 08, 2006 | 15.19 | 15.20 | 14.78 | 15.05 | 325,717 | -0.17(-1.11%) |
Mar 07, 2006 | 15.41 | 15.42 | 15.15 | 15.22 | 483,077 | -0.20(-1.32%) |
Mar 06, 2006 | 15.44 | 15.44 | 15.29 | 15.42 | 129,151 | +0.05(+0.33%) |
Mar 03, 2006 | 15.42 | 15.44 | 14.80 | 15.37 | 153,101 | -0.11(-0.73%) |
Mar 02, 2006 | 15.55 | 15.55 | 15.22 | 15.48 | 397,744 | -0.20(-1.29%) |