Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.71 | 14.10 | 13.71 | 14.10 | 1,210,972 | +0.36(+2.64%) |
May 30, 2006 | 13.47 | 13.81 | 13.47 | 13.74 | 479,953 | +0.36(+2.72%) |
May 26, 2006 | 13.34 | 13.44 | 13.23 | 13.37 | 176,582 | +0.13(+0.97%) |
May 25, 2006 | 13.05 | 13.45 | 13.05 | 13.24 | 161,937 | +0.25(+1.93%) |
May 24, 2006 | 13.29 | 13.42 | 12.95 | 12.99 | 196,667 | -0.38(-2.86%) |
May 23, 2006 | 12.80 | 13.60 | 12.80 | 13.38 | 302,115 | +0.70(+5.50%) |
May 22, 2006 | 13.38 | 13.46 | 12.52 | 12.68 | 630,174 | -0.68(-5.10%) |
May 19, 2006 | 13.29 | 13.41 | 13.18 | 13.36 | 271,569 | +0.01(+0.09%) |
May 18, 2006 | 13.62 | 13.76 | 13.34 | 13.35 | 248,973 | -0.23(-1.67%) |
May 17, 2006 | 14.05 | 14.11 | 13.50 | 13.57 | 289,143 | -0.53(-3.73%) |
May 16, 2006 | 14.10 | 14.16 | 14.09 | 14.10 | 203,363 | +0.00(+0.00%) |
May 15, 2006 | 14.17 | 14.20 | 14.02 | 14.10 | 259,852 | -0.06(-0.41%) |
May 12, 2006 | 14.23 | 14.27 | 13.97 | 14.16 | 210,895 | -0.07(-0.49%) |
May 11, 2006 | 13.65 | 14.46 | 13.65 | 14.23 | 1,006,772 | +0.60(+4.37%) |
May 10, 2006 | 13.58 | 13.74 | 13.57 | 13.63 | 290,817 | +0.06(+0.42%) |
May 09, 2006 | 13.55 | 13.60 | 13.47 | 13.57 | 231,817 | +0.06(+0.48%) |
May 08, 2006 | 13.66 | 13.66 | 13.45 | 13.51 | 254,831 | -0.07(-0.55%) |
May 05, 2006 | 13.66 | 13.68 | 13.52 | 13.58 | 138,086 | -0.06(-0.44%) |
May 04, 2006 | 13.73 | 13.73 | 13.56 | 13.64 | 383,711 | +0.09(+0.65%) |
May 03, 2006 | 13.22 | 13.62 | 13.15 | 13.55 | 444,804 | +0.42(+3.22%) |
May 02, 2006 | 12.71 | 13.25 | 12.48 | 13.13 | 672,437 | +0.19(+1.48%) |
May 01, 2006 | 12.88 | 12.96 | 12.87 | 12.94 | 412,165 | +0.06(+0.46%) |
Apr 28, 2006 | 12.80 | 12.93 | 12.76 | 12.88 | 351,491 | -0.12(-0.90%) |
Apr 27, 2006 | 13.29 | 13.29 | 12.99 | 13.00 | 253,994 | -0.27(-2.04%) |
Apr 26, 2006 | 13.30 | 13.50 | 13.26 | 13.27 | 225,958 | -0.08(-0.59%) |
Apr 25, 2006 | 13.23 | 13.35 | 13.20 | 13.35 | 141,433 | +0.16(+1.18%) |
Apr 24, 2006 | 13.30 | 13.30 | 13.14 | 13.19 | 125,532 | -0.11(-0.81%) |
Apr 21, 2006 | 13.33 | 13.41 | 13.28 | 13.30 | 139,759 | -0.03(-0.25%) |
Apr 20, 2006 | 13.65 | 13.66 | 13.30 | 13.33 | 143,525 | -0.26(-1.92%) |
Apr 19, 2006 | 13.44 | 13.87 | 13.39 | 13.59 | 146,454 | +0.13(+0.94%) |
Apr 18, 2006 | 13.32 | 13.47 | 13.27 | 13.47 | 112,561 | +0.20(+1.53%) |
Apr 17, 2006 | 13.39 | 13.53 | 13.26 | 13.26 | 256,923 | -0.12(-0.88%) |
Apr 13, 2006 | 12.74 | 13.59 | 12.83 | 13.38 | 1,375,002 | +0.64(+5.05%) |
Apr 12, 2006 | 12.47 | 12.82 | 12.43 | 12.74 | 269,058 | +0.27(+2.17%) |
Apr 11, 2006 | 12.33 | 12.49 | 12.33 | 12.47 | 587,074 | -0.03(-0.25%) |
Apr 10, 2006 | 12.42 | 12.60 | 12.42 | 12.50 | 393,754 | +0.07(+0.60%) |
Apr 07, 2006 | 12.25 | 12.44 | 12.25 | 12.42 | 209,221 | +0.16(+1.35%) |
Apr 06, 2006 | 12.19 | 12.26 | 12.16 | 12.26 | 178,256 | +0.08(+0.63%) |
Apr 05, 2006 | 12.32 | 12.32 | 12.15 | 12.18 | 146,036 | -0.12(-0.99%) |
Apr 04, 2006 | 12.09 | 12.38 | 12.09 | 12.31 | 248,136 | +0.27(+2.26%) |
Apr 03, 2006 | 11.78 | 12.14 | 11.77 | 12.03 | 235,164 | +0.20(+1.72%) |
Mar 31, 2006 | 11.79 | 11.84 | 11.77 | 11.83 | 243,115 | -0.00(-0.02%) |
Mar 30, 2006 | 11.69 | 11.84 | 11.69 | 11.83 | 201,270 | +0.15(+1.25%) |
Mar 29, 2006 | 11.59 | 11.69 | 11.55 | 11.69 | 213,824 | +0.11(+0.97%) |
Mar 28, 2006 | 11.69 | 11.72 | 11.54 | 11.57 | 187,880 | -0.08(-0.68%) |
Mar 27, 2006 | 11.59 | 11.77 | 11.59 | 11.65 | 328,058 | +0.04(+0.33%) |
Mar 24, 2006 | 11.75 | 11.76 | 11.53 | 11.61 | 376,598 | -0.19(-1.62%) |
Mar 23, 2006 | 11.89 | 11.93 | 11.75 | 11.81 | 334,754 | -0.08(-0.68%) |
Mar 22, 2006 | 11.94 | 11.96 | 11.87 | 11.89 | 165,703 | -0.05(-0.42%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.93 | 11.94 | 186,206 | -0.27(-2.23%) |
Mar 20, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 109,213 | +0.05(+0.37%) |
Mar 17, 2006 | 12.26 | 12.33 | 12.16 | 12.16 | 370,740 | -0.06(-0.51%) |
Mar 16, 2006 | 12.02 | 12.49 | 12.02 | 12.23 | 423,882 | +0.22(+1.83%) |
Mar 15, 2006 | 11.70 | 12.01 | 11.70 | 12.01 | 109,631 | +0.30(+2.57%) |
Mar 14, 2006 | 11.77 | 11.86 | 11.69 | 11.71 | 285,796 | -0.12(-1.05%) |
Mar 13, 2006 | 11.77 | 11.89 | 11.68 | 11.83 | 299,604 | +0.07(+0.59%) |
Mar 10, 2006 | 11.61 | 11.82 | 11.61 | 11.76 | 159,845 | +0.10(+0.82%) |
Mar 09, 2006 | 11.73 | 11.74 | 11.66 | 11.66 | 212,987 | -0.10(-0.81%) |
Mar 08, 2006 | 11.87 | 11.87 | 11.75 | 11.76 | 101,263 | -0.11(-0.97%) |
Mar 07, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 160,681 | -0.02(-0.14%) |
Mar 06, 2006 | 12.01 | 12.02 | 11.88 | 11.89 | 317,597 | -0.12(-0.98%) |
Mar 03, 2006 | 11.81 | 12.13 | 11.77 | 12.01 | 254,831 | +0.21(+1.80%) |
Mar 02, 2006 | 11.63 | 11.83 | 11.62 | 11.80 | 133,064 | +0.17(+1.50%) |