Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.15 | 14.34 | 14.10 | 14.16 | 991,320 | +0.05(+0.32%) |
May 30, 2006 | 13.94 | 14.22 | 13.90 | 14.12 | 702,946 | +0.27(+1.91%) |
May 26, 2006 | 13.73 | 14.05 | 13.73 | 13.85 | 464,554 | +0.14(+0.99%) |
May 25, 2006 | 13.66 | 13.84 | 13.57 | 13.72 | 1,134,178 | +0.19(+1.42%) |
May 24, 2006 | 13.77 | 13.77 | 13.48 | 13.52 | 400,215 | -0.24(-1.76%) |
May 23, 2006 | 13.81 | 14.01 | 13.77 | 13.77 | 151,365 | +0.02(+0.12%) |
May 22, 2006 | 13.95 | 14.00 | 13.70 | 13.75 | 286,424 | -0.20(-1.42%) |
May 19, 2006 | 13.99 | 14.29 | 13.83 | 13.95 | 374,691 | -0.04(-0.28%) |
May 18, 2006 | 14.44 | 14.70 | 13.97 | 13.99 | 381,958 | -0.44(-3.05%) |
May 17, 2006 | 14.56 | 14.60 | 14.29 | 14.43 | 230,416 | -0.21(-1.46%) |
May 16, 2006 | 14.70 | 14.83 | 14.64 | 14.64 | 120,170 | -0.12(-0.84%) |
May 15, 2006 | 14.64 | 14.82 | 14.36 | 14.77 | 137,540 | +0.10(+0.65%) |
May 12, 2006 | 15.06 | 15.09 | 14.51 | 14.67 | 421,661 | -0.39(-2.59%) |
May 11, 2006 | 15.18 | 15.29 | 15.02 | 15.06 | 226,871 | -0.14(-0.89%) |
May 10, 2006 | 15.22 | 15.39 | 15.18 | 15.19 | 450,197 | -0.02(-0.15%) |
May 09, 2006 | 15.18 | 15.36 | 15.14 | 15.22 | 295,109 | -0.06(-0.37%) |
May 08, 2006 | 15.52 | 15.52 | 15.26 | 15.27 | 341,015 | -0.27(-1.74%) |
May 05, 2006 | 15.40 | 15.62 | 15.06 | 15.54 | 1,195,504 | -0.11(-0.72%) |
May 04, 2006 | 15.73 | 15.89 | 15.58 | 15.66 | 134,882 | -0.01(-0.04%) |
May 03, 2006 | 15.46 | 15.66 | 15.28 | 15.66 | 199,753 | +0.15(+0.95%) |
May 02, 2006 | 15.68 | 15.68 | 15.26 | 15.52 | 361,221 | -0.15(-0.97%) |
May 01, 2006 | 15.97 | 16.04 | 15.62 | 15.67 | 161,468 | -0.24(-1.52%) |
Apr 28, 2006 | 15.35 | 16.08 | 15.35 | 15.91 | 141,971 | +0.03(+0.18%) |
Apr 27, 2006 | 15.85 | 16.18 | 15.66 | 15.88 | 136,831 | +0.03(+0.18%) |
Apr 26, 2006 | 16.16 | 16.17 | 15.73 | 15.85 | 236,619 | -0.34(-2.09%) |
Apr 25, 2006 | 16.26 | 16.26 | 15.85 | 16.19 | 311,061 | -0.10(-0.62%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.29 | 154,201 | -0.17(-1.06%) |
Apr 21, 2006 | 16.62 | 16.62 | 16.26 | 16.47 | 414,394 | -0.06(-0.38%) |
Apr 20, 2006 | 16.47 | 16.58 | 16.39 | 16.53 | 351,650 | +0.01(+0.03%) |
Apr 19, 2006 | 16.52 | 16.67 | 16.32 | 16.53 | 463,668 | +0.03(+0.20%) |
Apr 18, 2006 | 15.97 | 16.62 | 15.97 | 16.49 | 462,250 | +0.59(+3.69%) |
Apr 17, 2006 | 15.91 | 16.04 | 15.86 | 15.90 | 190,359 | -0.08(-0.53%) |
Apr 13, 2006 | 15.95 | 16.03 | 15.78 | 15.99 | 169,267 | +0.04(+0.25%) |
Apr 12, 2006 | 15.52 | 16.11 | 15.52 | 15.95 | 225,630 | -0.10(-0.63%) |
Apr 11, 2006 | 15.97 | 16.10 | 15.93 | 16.05 | 132,577 | +0.14(+0.85%) |
Apr 10, 2006 | 16.09 | 16.16 | 15.92 | 15.92 | 263,560 | -0.17(-1.05%) |
Apr 07, 2006 | 16.14 | 16.20 | 15.94 | 16.09 | 237,505 | +0.00(+0.00%) |
Apr 06, 2006 | 15.97 | 16.17 | 15.94 | 16.09 | 354,663 | +0.06(+0.39%) |
Apr 05, 2006 | 15.99 | 16.11 | 15.97 | 16.02 | 328,254 | +0.10(+0.60%) |
Apr 04, 2006 | 15.90 | 16.02 | 15.84 | 15.93 | 285,893 | -0.01(-0.07%) |
Apr 03, 2006 | 15.97 | 16.02 | 15.72 | 15.94 | 259,483 | +0.05(+0.28%) |
Mar 31, 2006 | 15.73 | 16.02 | 15.56 | 15.89 | 326,481 | +0.17(+1.11%) |
Mar 30, 2006 | 15.83 | 15.91 | 15.60 | 15.72 | 546,263 | -0.10(-0.64%) |
Mar 29, 2006 | 15.12 | 15.85 | 14.98 | 15.82 | 1,200,822 | +0.64(+4.24%) |
Mar 28, 2006 | 14.99 | 15.21 | 14.95 | 15.18 | 344,206 | +0.17(+1.13%) |
Mar 27, 2006 | 14.96 | 15.01 | 14.80 | 15.01 | 203,652 | +0.03(+0.19%) |
Mar 24, 2006 | 15.01 | 15.02 | 14.95 | 14.98 | 419,534 | -0.03(-0.19%) |
Mar 23, 2006 | 14.95 | 15.05 | 14.87 | 15.01 | 538,110 | +0.06(+0.38%) |
Mar 22, 2006 | 14.92 | 14.97 | 14.82 | 14.95 | 420,597 | +0.00(+0.00%) |
Mar 21, 2006 | 14.87 | 15.02 | 14.78 | 14.95 | 1,237,511 | +0.13(+0.88%) |
Mar 20, 2006 | 14.64 | 14.87 | 14.53 | 14.82 | 178,129 | +0.25(+1.70%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.39 | 14.57 | 442,044 | -0.24(-1.60%) |
Mar 16, 2006 | 14.94 | 14.99 | 14.79 | 14.81 | 273,486 | -0.10(-0.64%) |
Mar 15, 2006 | 14.93 | 14.98 | 14.89 | 14.91 | 316,733 | -0.03(-0.23%) |
Mar 14, 2006 | 14.89 | 14.97 | 14.79 | 14.94 | 246,722 | +0.10(+0.65%) |
Mar 13, 2006 | 14.72 | 14.94 | 14.71 | 14.84 | 524,816 | +0.03(+0.23%) |
Mar 10, 2006 | 14.92 | 15.06 | 14.77 | 14.81 | 181,851 | -0.09(-0.61%) |
Mar 09, 2006 | 15.09 | 15.12 | 14.67 | 14.90 | 1,448,608 | -0.16(-1.09%) |
Mar 08, 2006 | 15.21 | 15.22 | 14.79 | 15.06 | 325,418 | -0.17(-1.11%) |
Mar 07, 2006 | 15.43 | 15.44 | 15.17 | 15.23 | 482,633 | -0.20(-1.32%) |
Mar 06, 2006 | 15.46 | 15.46 | 15.30 | 15.44 | 129,033 | +0.05(+0.33%) |
Mar 03, 2006 | 15.43 | 15.46 | 14.82 | 15.39 | 152,960 | -0.11(-0.73%) |
Mar 02, 2006 | 15.56 | 15.56 | 15.24 | 15.50 | 397,379 | -0.20(-1.29%) |