Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.80 | 14.18 | 13.61 | 13.82 | 931,791 | +0.19(+1.39%) |
May 30, 2006 | 14.66 | 14.79 | 13.59 | 13.63 | 1,257,503 | -0.41(-2.92%) |
May 26, 2006 | 13.75 | 14.15 | 13.40 | 14.04 | 2,090,793 | +0.34(+2.48%) |
May 25, 2006 | 13.25 | 13.73 | 12.84 | 13.70 | 2,028,510 | +0.81(+6.28%) |
May 24, 2006 | 13.40 | 13.50 | 12.64 | 12.89 | 1,345,431 | -0.92(-6.66%) |
May 23, 2006 | 13.50 | 14.18 | 13.50 | 13.81 | 2,970,542 | +0.75(+5.74%) |
May 22, 2006 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
May 19, 2006 | 12.50 | 13.29 | 12.00 | 13.06 | 4,684,660 | -0.14(-1.06%) |
May 18, 2006 | 13.72 | 13.95 | 13.05 | 13.20 | 3,324,471 | -0.50(-3.65%) |
May 17, 2006 | 15.40 | 15.40 | 13.09 | 13.70 | 2,758,636 | -1.10(-7.43%) |
May 16, 2006 | 14.60 | 14.89 | 13.26 | 14.80 | 2,980,246 | +0.30(+2.07%) |
May 15, 2006 | 14.75 | 15.11 | 14.10 | 14.50 | 3,464,466 | -1.40(-8.81%) |
May 12, 2006 | 16.50 | 16.65 | 15.67 | 15.90 | 4,874,704 | +0.20(+1.27%) |
May 11, 2006 | 16.76 | 16.99 | 15.33 | 15.70 | 2,450,876 | -0.62(-3.80%) |
May 10, 2006 | 16.60 | 16.95 | 16.30 | 16.32 | 1,853,244 | +0.19(+1.18%) |
May 09, 2006 | 15.95 | 16.38 | 15.90 | 16.13 | 1,574,092 | +0.58(+3.73%) |
May 08, 2006 | 14.80 | 15.93 | 14.75 | 15.55 | 2,543,976 | +0.91(+6.22%) |
May 05, 2006 | 14.62 | 14.94 | 14.56 | 14.64 | 1,416,191 | +0.22(+1.53%) |
May 04, 2006 | 14.30 | 14.65 | 14.16 | 14.42 | 2,150,351 | +0.44(+3.15%) |
May 03, 2006 | 14.50 | 14.75 | 13.80 | 13.98 | 2,388,908 | -0.49(-3.39%) |
May 02, 2006 | 14.05 | 15.17 | 14.05 | 14.47 | 5,967,819 | +0.67(+4.86%) |
May 01, 2006 | 13.23 | 13.80 | 13.20 | 13.80 | 3,199,019 | +0.70(+5.34%) |
Apr 28, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.32(+2.50%) |
Apr 27, 2006 | 12.86 | 13.25 | 12.73 | 12.78 | 4,044,205 | -0.57(-4.27%) |
Apr 26, 2006 | 13.02 | 13.48 | 12.97 | 13.35 | 4,156,073 | +0.44(+3.41%) |
Apr 25, 2006 | 12.95 | 13.10 | 12.83 | 12.91 | 6,343,114 | +0.14(+1.10%) |
Apr 24, 2006 | 13.16 | 13.16 | 12.71 | 12.77 | 5,466,242 | -0.56(-4.20%) |
Apr 21, 2006 | 12.76 | 13.40 | 12.76 | 13.33 | 3,658,263 | +0.74(+5.88%) |
Apr 20, 2006 | 12.41 | 12.75 | 12.00 | 12.59 | 4,322,255 | +0.08(+0.64%) |
Apr 19, 2006 | 12.98 | 12.99 | 12.40 | 12.51 | 2,601,955 | -0.46(-3.55%) |
Apr 18, 2006 | 12.98 | 13.10 | 12.85 | 12.97 | 2,480,583 | +0.17(+1.33%) |
Apr 17, 2006 | 12.34 | 12.94 | 12.34 | 12.80 | 1,971,035 | +0.55(+4.49%) |
Apr 13, 2006 | 11.89 | 12.25 | 11.61 | 12.25 | 2,327,138 | +0.65(+5.60%) |
Apr 12, 2006 | 11.30 | 11.70 | 11.30 | 11.60 | 1,732,985 | +0.26(+2.29%) |
Apr 11, 2006 | 11.76 | 12.00 | 11.23 | 11.34 | 2,413,528 | -0.36(-3.08%) |
Apr 10, 2006 | 11.40 | 11.73 | 11.40 | 11.70 | 1,300,428 | +0.65(+5.88%) |
Apr 07, 2006 | 11.45 | 11.45 | 10.78 | 11.05 | 1,683,643 | -0.40(-3.49%) |
Apr 06, 2006 | 11.37 | 11.50 | 11.20 | 11.45 | 2,090,645 | +0.26(+2.32%) |
Apr 05, 2006 | 11.00 | 11.30 | 11.00 | 11.19 | 2,867,415 | +0.41(+3.80%) |
Apr 04, 2006 | 10.95 | 11.00 | 10.61 | 10.78 | 1,051,382 | -0.15(-1.37%) |
Apr 03, 2006 | 10.10 | 11.25 | 10.06 | 10.93 | 3,192,234 | +1.16(+11.87%) |
Mar 31, 2006 | 9.940 | 9.940 | 9.590 | 9.770 | 976,615 | -0.11(-1.11%) |
Mar 30, 2006 | 9.800 | 10.15 | 9.710 | 9.880 | 2,152,616 | +0.18(+1.86%) |
Mar 29, 2006 | 9.500 | 9.850 | 9.500 | 9.700 | 1,559,212 | +0.20(+2.11%) |
Mar 28, 2006 | 10.00 | 10.25 | 9.490 | 9.500 | 1,616,684 | -0.47(-4.71%) |
Mar 27, 2006 | 9.550 | 10.00 | 9.550 | 9.970 | 2,382,120 | +0.45(+4.73%) |
Mar 24, 2006 | 9.750 | 9.750 | 9.320 | 9.520 | 669,871 | +1.17(+14.01%) |
Mar 21, 2006 | 8.310 | 8.520 | 8.250 | 8.350 | 2,970,740 | +0.15(+1.83%) |
Mar 20, 2006 | 8.040 | 8.400 | 8.040 | 8.200 | 1,420,096 | +0.25(+3.14%) |
Mar 17, 2006 | 7.670 | 8.060 | 7.670 | 7.950 | 2,695,509 | +0.45(+6.00%) |
Mar 16, 2006 | 7.420 | 7.540 | 7.420 | 7.500 | 993,433 | +0.10(+1.35%) |
Mar 15, 2006 | 7.390 | 7.500 | 7.130 | 7.400 | 1,163,571 | +0.02(+0.27%) |
Mar 14, 2006 | 6.850 | 7.380 | 6.820 | 7.380 | 1,047,320 | +0.53(+7.74%) |
Mar 13, 2006 | 7.000 | 7.050 | 6.780 | 6.850 | 1,096,094 | -0.20(-2.84%) |
Mar 10, 2006 | 6.900 | 7.100 | 6.900 | 7.050 | 1,275,685 | +0.10(+1.44%) |
Mar 09, 2006 | 7.100 | 7.240 | 6.850 | 6.950 | 582,942 | -0.05(-0.71%) |
Mar 08, 2006 | 7.000 | 7.080 | 6.780 | 7.000 | 1,723,730 | -0.07(-0.99%) |
Mar 07, 2006 | 7.300 | 7.300 | 6.950 | 7.070 | 1,643,968 | -0.20(-2.75%) |
Mar 06, 2006 | 7.520 | 7.600 | 7.210 | 7.270 | 442,869 | -0.33(-4.34%) |
Mar 03, 2006 | 7.650 | 7.720 | 7.550 | 7.600 | 461,832 | -0.08(-1.04%) |
Mar 02, 2006 | 7.650 | 7.800 | 7.500 | 7.680 | 1,651,436 | +0.14(+1.86%) |