Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.56 | 12.95 | 12.55 | 12.93 | 145,829 | +0.35(+2.75%) |
May 30, 2006 | 12.93 | 12.93 | 12.54 | 12.59 | 99,435 | -0.33(-2.57%) |
May 26, 2006 | 12.83 | 12.98 | 12.70 | 12.92 | 132,822 | +0.19(+1.47%) |
May 25, 2006 | 12.77 | 12.99 | 12.65 | 12.73 | 106,806 | +0.13(+1.04%) |
May 24, 2006 | 12.77 | 12.77 | 12.39 | 12.60 | 227,488 | -0.22(-1.73%) |
May 23, 2006 | 13.32 | 13.45 | 12.80 | 12.82 | 102,760 | -0.48(-3.59%) |
May 22, 2006 | 12.97 | 13.46 | 12.86 | 13.30 | 118,080 | +0.29(+2.23%) |
May 19, 2006 | 12.96 | 13.14 | 12.79 | 13.01 | 246,277 | -0.03(-0.27%) |
May 18, 2006 | 13.22 | 13.51 | 13.01 | 13.04 | 151,466 | -0.05(-0.37%) |
May 17, 2006 | 13.15 | 13.21 | 12.97 | 13.09 | 216,070 | -0.06(-0.42%) |
May 16, 2006 | 12.91 | 13.19 | 12.91 | 13.15 | 151,177 | +0.26(+2.04%) |
May 15, 2006 | 12.59 | 13.01 | 12.48 | 12.88 | 218,238 | +0.19(+1.53%) |
May 12, 2006 | 13.33 | 13.33 | 12.69 | 12.69 | 152,044 | -0.67(-5.02%) |
May 11, 2006 | 13.59 | 13.60 | 13.31 | 13.36 | 121,259 | -0.28(-2.08%) |
May 10, 2006 | 13.85 | 13.86 | 13.52 | 13.64 | 88,307 | -0.21(-1.55%) |
May 09, 2006 | 13.78 | 13.96 | 13.63 | 13.86 | 171,844 | +0.04(+0.30%) |
May 08, 2006 | 13.82 | 14.02 | 13.77 | 13.82 | 192,801 | +0.13(+0.96%) |
May 05, 2006 | 13.62 | 13.92 | 13.59 | 13.69 | 117,357 | +0.14(+1.02%) |
May 04, 2006 | 13.62 | 13.69 | 13.46 | 13.55 | 141,493 | +0.03(+0.20%) |
May 03, 2006 | 13.63 | 13.65 | 13.36 | 13.52 | 160,427 | -0.12(-0.86%) |
May 02, 2006 | 13.22 | 13.66 | 13.01 | 13.64 | 299,319 | +0.42(+3.19%) |
May 01, 2006 | 13.68 | 13.71 | 13.19 | 13.22 | 228,933 | -0.39(-2.90%) |
Apr 28, 2006 | 13.59 | 13.75 | 13.57 | 13.61 | 193,813 | +0.01(+0.10%) |
Apr 27, 2006 | 13.77 | 13.80 | 13.57 | 13.60 | 256,972 | -0.12(-0.91%) |
Apr 26, 2006 | 13.59 | 13.82 | 13.50 | 13.72 | 126,173 | +0.16(+1.17%) |
Apr 25, 2006 | 13.59 | 13.60 | 13.21 | 13.56 | 202,485 | -0.03(-0.20%) |
Apr 24, 2006 | 13.78 | 13.82 | 13.50 | 13.59 | 174,301 | -0.18(-1.31%) |
Apr 21, 2006 | 14.14 | 14.14 | 13.68 | 13.77 | 185,719 | -0.19(-1.39%) |
Apr 20, 2006 | 14.16 | 14.20 | 13.88 | 13.96 | 158,837 | -0.22(-1.56%) |
Apr 19, 2006 | 14.05 | 14.28 | 14.01 | 14.18 | 333,572 | +0.13(+0.94%) |
Apr 18, 2006 | 14.14 | 14.21 | 14.02 | 14.05 | 260,152 | -0.03(-0.24%) |
Apr 17, 2006 | 14.65 | 14.66 | 14.04 | 14.09 | 397,743 | -0.57(-3.87%) |
Apr 13, 2006 | 14.68 | 14.87 | 14.63 | 14.65 | 110,998 | -0.02(-0.14%) |
Apr 12, 2006 | 14.46 | 14.88 | 14.41 | 14.68 | 168,954 | +0.15(+1.05%) |
Apr 11, 2006 | 14.95 | 15.08 | 14.22 | 14.52 | 402,802 | -0.46(-3.09%) |
Apr 10, 2006 | 15.40 | 15.47 | 14.95 | 14.99 | 314,205 | -0.38(-2.48%) |
Apr 07, 2006 | 15.56 | 16.05 | 15.25 | 15.37 | 409,450 | -0.15(-0.94%) |
Apr 06, 2006 | 16.41 | 16.59 | 15.51 | 15.51 | 613,525 | -0.85(-5.20%) |
Apr 05, 2006 | 16.99 | 17.28 | 16.29 | 16.36 | 406,704 | -0.70(-4.10%) |
Apr 04, 2006 | 16.79 | 17.14 | 16.62 | 17.06 | 438,356 | +0.34(+2.03%) |
Apr 03, 2006 | 16.32 | 16.72 | 16.10 | 16.72 | 523,772 | +0.75(+4.72%) |
Mar 31, 2006 | 15.74 | 16.03 | 15.67 | 15.97 | 822,369 | +0.75(+4.91%) |
Mar 30, 2006 | 15.07 | 15.22 | 15.01 | 15.22 | 311,315 | +0.13(+0.87%) |
Mar 29, 2006 | 14.47 | 15.12 | 14.45 | 15.09 | 160,427 | +0.70(+4.86%) |
Mar 28, 2006 | 14.43 | 14.52 | 14.19 | 14.39 | 104,205 | +0.00(+0.00%) |
Mar 27, 2006 | 14.53 | 14.53 | 14.34 | 14.39 | 69,084 | -0.14(-0.95%) |
Mar 24, 2006 | 14.46 | 14.65 | 14.42 | 14.53 | 59,401 | +0.10(+0.72%) |
Mar 23, 2006 | 14.51 | 14.52 | 14.39 | 14.43 | 69,373 | -0.08(-0.57%) |
Mar 22, 2006 | 14.46 | 14.52 | 14.29 | 14.51 | 69,084 | +0.11(+0.77%) |
Mar 21, 2006 | 14.63 | 14.63 | 14.39 | 14.40 | 73,854 | -0.12(-0.86%) |
Mar 20, 2006 | 14.49 | 14.63 | 14.39 | 14.52 | 74,432 | -0.04(-0.29%) |
Mar 17, 2006 | 14.39 | 14.61 | 14.30 | 14.56 | 251,046 | +0.24(+1.69%) |
Mar 16, 2006 | 14.19 | 14.40 | 14.19 | 14.32 | 52,897 | +0.08(+0.58%) |
Mar 15, 2006 | 14.41 | 14.41 | 14.16 | 14.24 | 98,279 | +0.00(+0.00%) |
Mar 14, 2006 | 13.85 | 14.43 | 13.73 | 14.24 | 86,572 | +0.35(+2.54%) |
Mar 13, 2006 | 14.25 | 14.38 | 13.85 | 13.89 | 109,552 | -0.24(-1.67%) |
Mar 10, 2006 | 13.74 | 14.14 | 13.63 | 14.12 | 193,379 | +0.42(+3.03%) |
Mar 09, 2006 | 13.91 | 13.93 | 13.67 | 13.71 | 242,953 | -0.17(-1.25%) |
Mar 08, 2006 | 14.43 | 14.47 | 13.88 | 13.88 | 169,821 | -0.55(-3.83%) |
Mar 07, 2006 | 15.01 | 15.01 | 14.31 | 14.43 | 82,381 | -0.55(-3.69%) |
Mar 06, 2006 | 15.17 | 15.22 | 14.99 | 14.99 | 200,317 | -0.19(-1.23%) |
Mar 03, 2006 | 15.09 | 15.22 | 14.97 | 15.17 | 240,062 | +0.08(+0.55%) |
Mar 02, 2006 | 15.21 | 15.21 | 14.91 | 15.09 | 84,549 | -0.12(-0.82%) |