Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.52 | 13.52 | 13.09 | 13.33 | 9,667 | +0.44(+3.39%) |
May 30, 2006 | 12.84 | 13.85 | 12.67 | 12.89 | 4,693 | +0.26(+2.08%) |
May 26, 2006 | 12.50 | 13.11 | 12.23 | 12.63 | 3,650 | +0.07(+0.52%) |
May 25, 2006 | 12.67 | 12.89 | 12.45 | 12.56 | 3,301 | -0.11(-0.86%) |
May 24, 2006 | 13.30 | 13.30 | 12.52 | 12.67 | 1,739 | -0.50(-3.81%) |
May 23, 2006 | 12.71 | 13.85 | 12.67 | 13.17 | 10,610 | +0.50(+3.97%) |
May 22, 2006 | 12.71 | 12.89 | 12.67 | 12.67 | 5,326 | -0.09(-0.69%) |
May 19, 2006 | 12.78 | 12.78 | 12.67 | 12.76 | 2,992 | -0.35(-2.67%) |
May 18, 2006 | 13.59 | 13.83 | 12.58 | 13.11 | 11,556 | -0.72(-5.21%) |
May 17, 2006 | 14.64 | 14.81 | 13.78 | 13.83 | 5,929 | -0.52(-3.65%) |
May 16, 2006 | 15.25 | 15.27 | 13.81 | 14.35 | 8,292 | -0.24(-1.65%) |
May 15, 2006 | 15.27 | 15.27 | 14.42 | 14.59 | 6,867 | +0.02(+0.15%) |
May 12, 2006 | 14.42 | 14.64 | 13.76 | 14.57 | 5,446 | -0.13(-0.89%) |
May 11, 2006 | 15.07 | 15.27 | 14.42 | 14.70 | 4,984 | +0.02(+0.15%) |
May 10, 2006 | 14.53 | 14.83 | 14.42 | 14.68 | 1,474 | +0.09(+0.60%) |
May 09, 2006 | 14.64 | 15.05 | 14.44 | 14.59 | 5,100 | -0.46(-3.05%) |
May 08, 2006 | 14.88 | 15.34 | 14.50 | 15.05 | 5,145 | -0.17(-1.15%) |
May 05, 2006 | 15.29 | 15.34 | 14.94 | 15.23 | 12,666 | +0.07(+0.43%) |
May 04, 2006 | 15.09 | 15.34 | 14.90 | 15.16 | 14,516 | +0.68(+4.68%) |
May 03, 2006 | 14.53 | 14.96 | 14.48 | 14.48 | 640 | -0.04(-0.30%) |
May 02, 2006 | 15.29 | 15.31 | 14.42 | 14.53 | 1,519 | -0.33(-2.21%) |
May 01, 2006 | 14.99 | 15.29 | 14.85 | 14.85 | 12,215 | -0.44(-2.86%) |
Apr 28, 2006 | 14.75 | 15.29 | 14.75 | 15.29 | 12,909 | +0.66(+4.48%) |
Apr 27, 2006 | 15.29 | 15.29 | 14.64 | 14.64 | 3,928 | -0.24(-1.62%) |
Apr 26, 2006 | 13.98 | 15.29 | 13.98 | 14.88 | 2,370 | +0.79(+5.58%) |
Apr 25, 2006 | 14.42 | 14.44 | 14.09 | 14.09 | 8,716 | -0.44(-3.01%) |
Apr 24, 2006 | 15.18 | 15.29 | 14.29 | 14.53 | 7,668 | -0.55(-3.62%) |
Apr 21, 2006 | 14.90 | 15.36 | 14.75 | 15.07 | 12,522 | +0.16(+1.07%) |
Apr 20, 2006 | 15.58 | 15.58 | 14.81 | 14.91 | 1,321 | +0.10(+0.69%) |
Apr 19, 2006 | 14.77 | 14.90 | 14.75 | 14.81 | 7,393 | +0.07(+0.44%) |
Apr 18, 2006 | 15.05 | 15.20 | 14.75 | 14.75 | 14,794 | -0.55(-3.57%) |
Apr 17, 2006 | 15.51 | 15.51 | 15.07 | 15.29 | 7,722 | -0.02(-0.14%) |
Apr 13, 2006 | 15.23 | 15.90 | 15.23 | 15.31 | 6,255 | +0.24(+1.59%) |
Apr 12, 2006 | 15.25 | 15.62 | 15.07 | 15.07 | 7,141 | -0.17(-1.15%) |
Apr 11, 2006 | 15.84 | 15.84 | 15.14 | 15.25 | 24,089 | -0.59(-3.72%) |
Apr 10, 2006 | 15.92 | 15.97 | 15.66 | 15.84 | 9,573 | +0.00(+0.00%) |
Apr 07, 2006 | 15.88 | 16.14 | 15.79 | 15.84 | 27,367 | +0.09(+0.55%) |
Apr 06, 2006 | 15.60 | 15.95 | 15.60 | 15.75 | 25,742 | +0.02(+0.14%) |
Apr 05, 2006 | 15.29 | 15.97 | 15.29 | 15.73 | 18,366 | +0.42(+2.71%) |
Apr 04, 2006 | 17.26 | 18.61 | 14.75 | 15.31 | 89,742 | -3.25(-17.53%) |
Apr 03, 2006 | 18.07 | 19.18 | 17.98 | 18.57 | 26,298 | +0.66(+3.66%) |
Mar 31, 2006 | 17.89 | 18.24 | 17.06 | 17.91 | 37,073 | +0.74(+4.33%) |
Mar 30, 2006 | 17.87 | 18.33 | 17.17 | 17.17 | 18,158 | -0.87(-4.84%) |
Mar 29, 2006 | 18.28 | 18.31 | 17.98 | 18.04 | 11,514 | +0.04(+0.24%) |
Mar 28, 2006 | 18.57 | 18.57 | 17.76 | 18.00 | 21,136 | +0.09(+0.49%) |
Mar 27, 2006 | 18.44 | 19.11 | 17.80 | 17.91 | 25,397 | -0.83(-4.43%) |
Mar 24, 2006 | 18.42 | 19.57 | 18.02 | 18.74 | 22,703 | +0.24(+1.30%) |
Mar 23, 2006 | 18.02 | 18.57 | 18.02 | 18.50 | 54,658 | +0.81(+4.57%) |
Mar 22, 2006 | 17.48 | 17.69 | 17.45 | 17.69 | 19,913 | +0.22(+1.25%) |
Mar 21, 2006 | 18.02 | 18.02 | 17.15 | 17.48 | 16,348 | -0.22(-1.23%) |
Mar 20, 2006 | 18.04 | 18.13 | 17.61 | 17.69 | 15,036 | -0.44(-2.41%) |
Mar 17, 2006 | 18.33 | 18.35 | 17.93 | 18.13 | 17,773 | +0.11(+0.61%) |
Mar 16, 2006 | 17.28 | 18.90 | 16.97 | 18.02 | 117,175 | +1.20(+7.14%) |
Mar 15, 2006 | 17.15 | 17.15 | 16.54 | 16.82 | 4,800 | -0.11(-0.65%) |
Mar 14, 2006 | 17.26 | 17.26 | 16.93 | 16.93 | 1,568 | -0.11(-0.64%) |
Mar 13, 2006 | 17.04 | 17.19 | 17.04 | 17.04 | 21,195 | -0.11(-0.64%) |
Mar 10, 2006 | 17.08 | 17.15 | 17.04 | 17.15 | 4,656 | +0.11(+0.64%) |
Mar 09, 2006 | 17.06 | 17.26 | 17.04 | 17.04 | 7,448 | -0.02(-0.13%) |
Mar 08, 2006 | 17.21 | 17.26 | 17.06 | 17.06 | 3,845 | -0.09(-0.51%) |
Mar 07, 2006 | 17.04 | 17.37 | 17.04 | 17.15 | 34,135 | -0.10(-0.59%) |
Mar 06, 2006 | 17.37 | 17.37 | 17.13 | 17.25 | 1,499 | -0.18(-1.04%) |
Mar 03, 2006 | 17.04 | 17.43 | 16.93 | 17.43 | 2,913 | +0.28(+1.66%) |
Mar 02, 2006 | 17.04 | 17.34 | 16.86 | 17.15 | 3,054 | +0.11(+0.64%) |