Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.05 | 19.95 | 18.61 | 19.25 | 1,037,071 | +0.40(+2.12%) |
May 30, 2006 | 18.00 | 19.01 | 17.62 | 18.85 | 1,302,475 | +1.11(+6.26%) |
May 26, 2006 | 15.45 | 17.85 | 15.45 | 17.74 | 966,497 | +2.29(+14.82%) |
May 25, 2006 | 15.22 | 15.50 | 14.86 | 15.45 | 174,282 | +0.34(+2.25%) |
May 24, 2006 | 15.28 | 15.36 | 14.60 | 15.11 | 810,659 | -0.02(-0.13%) |
May 23, 2006 | 14.87 | 15.20 | 14.75 | 15.13 | 533,916 | +0.37(+2.51%) |
May 22, 2006 | 14.77 | 15.32 | 14.58 | 14.76 | 207,513 | -0.08(-0.54%) |
May 19, 2006 | 14.73 | 15.00 | 14.60 | 14.84 | 89,138 | -0.04(-0.27%) |
May 18, 2006 | 15.66 | 15.66 | 14.84 | 14.88 | 117,498 | -0.63(-4.06%) |
May 17, 2006 | 15.30 | 15.62 | 14.80 | 15.51 | 76,711 | +0.01(+0.06%) |
May 16, 2006 | 14.20 | 15.64 | 14.20 | 15.50 | 258,598 | +1.40(+9.93%) |
May 15, 2006 | 14.10 | 14.66 | 13.84 | 14.10 | 55,187 | +0.04(+0.28%) |
May 12, 2006 | 13.80 | 14.42 | 13.80 | 14.06 | 170,681 | +0.10(+0.72%) |
May 11, 2006 | 15.40 | 15.40 | 13.76 | 13.96 | 201,944 | -1.30(-8.52%) |
May 10, 2006 | 15.97 | 16.25 | 15.07 | 15.26 | 112,275 | -0.71(-4.45%) |
May 09, 2006 | 16.28 | 16.50 | 15.83 | 15.97 | 131,766 | -0.31(-1.90%) |
May 08, 2006 | 16.50 | 16.74 | 16.17 | 16.28 | 260,089 | -0.15(-0.91%) |
May 05, 2006 | 15.14 | 16.49 | 14.90 | 16.43 | 486,441 | +1.98(+13.70%) |
May 04, 2006 | 14.03 | 14.77 | 13.83 | 14.45 | 178,040 | +0.54(+3.88%) |
May 03, 2006 | 14.00 | 14.12 | 13.78 | 13.91 | 82,702 | -0.09(-0.64%) |
May 02, 2006 | 13.83 | 14.20 | 13.60 | 14.00 | 101,182 | +0.30(+2.19%) |
May 01, 2006 | 13.43 | 13.84 | 13.40 | 13.70 | 129,796 | +0.21(+1.56%) |
Apr 28, 2006 | 13.62 | 13.90 | 13.25 | 13.49 | 61,300 | -0.26(-1.89%) |
Apr 27, 2006 | 13.86 | 14.08 | 13.43 | 13.75 | 44,720 | -0.09(-0.65%) |
Apr 26, 2006 | 14.00 | 14.11 | 13.73 | 13.84 | 239,631 | -0.16(-1.14%) |
Apr 25, 2006 | 13.90 | 14.11 | 13.47 | 14.00 | 86,586 | +0.32(+2.34%) |
Apr 24, 2006 | 13.80 | 14.17 | 13.41 | 13.68 | 75,755 | -0.05(-0.36%) |
Apr 21, 2006 | 14.06 | 14.13 | 13.46 | 13.73 | 52,004 | -0.06(-0.44%) |
Apr 20, 2006 | 13.57 | 14.19 | 13.57 | 13.79 | 143,976 | +0.24(+1.77%) |
Apr 19, 2006 | 13.35 | 13.58 | 13.06 | 13.55 | 51,665 | +0.18(+1.35%) |
Apr 18, 2006 | 12.95 | 13.40 | 12.95 | 13.37 | 33,740 | +0.37(+2.85%) |
Apr 17, 2006 | 12.91 | 13.58 | 12.59 | 13.00 | 136,770 | +0.25(+1.96%) |
Apr 13, 2006 | 12.50 | 12.84 | 12.24 | 12.75 | 72,509 | +0.25(+2.00%) |
Apr 12, 2006 | 12.67 | 12.76 | 12.50 | 12.50 | 29,033 | -0.17(-1.34%) |
Apr 11, 2006 | 12.77 | 12.90 | 12.54 | 12.67 | 76,512 | +0.03(+0.24%) |
Apr 10, 2006 | 12.74 | 12.81 | 12.50 | 12.64 | 20,056 | +0.03(+0.24%) |
Apr 07, 2006 | 12.90 | 12.90 | 12.50 | 12.61 | 62,781 | -0.09(-0.71%) |
Apr 06, 2006 | 12.74 | 12.99 | 12.55 | 12.70 | 51,303 | +0.03(+0.24%) |
Apr 05, 2006 | 12.85 | 12.85 | 12.25 | 12.67 | 75,852 | -0.07(-0.55%) |
Apr 04, 2006 | 13.00 | 13.01 | 12.55 | 12.74 | 133,276 | +0.29(+2.33%) |
Apr 03, 2006 | 12.50 | 12.76 | 12.24 | 12.45 | 108,718 | +0.20(+1.63%) |
Mar 31, 2006 | 12.63 | 13.05 | 12.25 | 12.25 | 459,089 | -0.64(-4.97%) |
Mar 30, 2006 | 13.05 | 13.05 | 12.50 | 12.89 | 43,834 | -0.26(-1.98%) |
Mar 29, 2006 | 13.00 | 13.27 | 12.97 | 13.15 | 98,546 | +0.15(+1.15%) |
Mar 28, 2006 | 13.23 | 13.23 | 12.88 | 13.00 | 39,597 | -0.30(-2.26%) |
Mar 27, 2006 | 13.45 | 13.70 | 12.60 | 13.30 | 39,438 | -0.11(-0.82%) |
Mar 24, 2006 | 13.30 | 13.50 | 12.99 | 13.41 | 52,800 | +0.11(+0.83%) |
Mar 23, 2006 | 13.35 | 13.48 | 12.67 | 13.30 | 37,600 | -0.05(-0.37%) |
Mar 22, 2006 | 12.27 | 13.63 | 12.25 | 13.35 | 176,300 | +0.99(+8.01%) |
Mar 21, 2006 | 12.03 | 12.47 | 11.90 | 12.36 | 82,253 | +0.45(+3.78%) |
Mar 20, 2006 | 11.50 | 12.20 | 11.50 | 11.91 | 54,472 | +0.23(+1.97%) |
Mar 17, 2006 | 11.96 | 11.96 | 11.65 | 11.68 | 38,096 | -0.32(-2.67%) |
Mar 16, 2006 | 11.68 | 12.43 | 11.68 | 12.00 | 236,185 | +0.35(+3.00%) |
Mar 15, 2006 | 11.52 | 11.80 | 11.51 | 11.65 | 112,806 | -0.10(-0.85%) |
Mar 14, 2006 | 11.98 | 12.00 | 11.50 | 11.75 | 51,810 | -0.19(-1.59%) |
Mar 13, 2006 | 12.00 | 12.00 | 11.59 | 11.94 | 47,741 | -0.06(-0.50%) |
Mar 10, 2006 | 12.14 | 12.19 | 11.91 | 12.00 | 67,511 | +0.01(+0.08%) |
Mar 09, 2006 | 11.89 | 12.38 | 11.80 | 11.99 | 63,795 | +0.05(+0.42%) |
Mar 08, 2006 | 12.00 | 12.25 | 11.61 | 11.94 | 130,134 | -0.08(-0.67%) |
Mar 07, 2006 | 12.25 | 12.25 | 11.64 | 12.02 | 42,747 | -0.24(-1.96%) |
Mar 06, 2006 | 12.04 | 12.50 | 12.00 | 12.26 | 45,469 | +0.25(+2.08%) |
Mar 03, 2006 | 11.41 | 12.22 | 11.10 | 12.01 | 125,848 | +0.46(+3.98%) |
Mar 02, 2006 | 11.72 | 11.90 | 11.25 | 11.55 | 150,799 | -0.20(-1.70%) |
Mar 01, 2006 | 12.00 | 12.00 | 11.68 | 11.75 | 136,433 | -0.05(-0.42%) |
Feb 28, 2006 | 11.85 | 12.10 | 11.50 | 11.80 | 341,422 | -0.05(-0.42%) |
Feb 27, 2006 | 12.44 | 12.44 | 11.70 | 11.85 | 271,043 | -0.40(-3.27%) |