Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.28 | 10.54 | 10.25 | 10.36 | 432,834 | +0.10(+0.97%) |
May 30, 2006 | 10.50 | 10.65 | 10.11 | 10.26 | 218,500 | -0.23(-2.19%) |
May 26, 2006 | 10.49 | 10.70 | 10.40 | 10.49 | 364,592 | +0.10(+0.96%) |
May 25, 2006 | 9.940 | 10.41 | 9.870 | 10.39 | 236,003 | +0.58(+5.91%) |
May 24, 2006 | 9.860 | 10.10 | 9.520 | 9.810 | 227,809 | -0.07(-0.71%) |
May 23, 2006 | 10.41 | 10.62 | 9.860 | 9.880 | 239,983 | -0.45(-4.36%) |
May 22, 2006 | 10.15 | 10.53 | 10.00 | 10.33 | 277,922 | +0.09(+0.88%) |
May 19, 2006 | 10.64 | 10.75 | 10.01 | 10.24 | 858,739 | -0.35(-3.30%) |
May 18, 2006 | 10.59 | 10.97 | 10.54 | 10.59 | 220,441 | -0.02(-0.19%) |
May 17, 2006 | 10.92 | 11.00 | 10.24 | 10.61 | 317,807 | -0.43(-3.89%) |
May 16, 2006 | 11.41 | 11.50 | 10.97 | 11.04 | 234,857 | -0.31(-2.73%) |
May 15, 2006 | 10.75 | 11.49 | 10.65 | 11.35 | 427,048 | +0.49(+4.51%) |
May 12, 2006 | 11.03 | 11.21 | 10.62 | 10.86 | 310,032 | -0.27(-2.43%) |
May 11, 2006 | 11.99 | 11.99 | 11.05 | 11.13 | 577,863 | -0.46(-3.97%) |
May 10, 2006 | 11.69 | 11.80 | 11.40 | 11.59 | 249,268 | -0.26(-2.19%) |
May 09, 2006 | 11.91 | 12.08 | 11.81 | 11.85 | 142,830 | -0.13(-1.09%) |
May 08, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 204,236 | -0.04(-0.33%) |
May 05, 2006 | 11.80 | 12.28 | 11.66 | 12.02 | 544,802 | +0.24(+2.04%) |
May 04, 2006 | 11.89 | 11.90 | 11.60 | 11.78 | 200,383 | -0.12(-1.01%) |
May 03, 2006 | 11.75 | 11.92 | 11.68 | 11.90 | 177,779 | +0.04(+0.34%) |
May 02, 2006 | 11.85 | 11.99 | 11.61 | 11.86 | 307,129 | -0.04(-0.34%) |
May 01, 2006 | 11.41 | 12.04 | 11.41 | 11.90 | 523,223 | +0.33(+2.85%) |
Apr 28, 2006 | 12.00 | 12.02 | 11.33 | 11.57 | 2,483,300 | -1.15(-9.04%) |
Apr 27, 2006 | 13.37 | 13.90 | 12.40 | 12.72 | 851,427 | -0.83(-6.13%) |
Apr 26, 2006 | 14.26 | 14.26 | 13.34 | 13.55 | 381,615 | -0.60(-4.24%) |
Apr 25, 2006 | 14.09 | 14.22 | 13.86 | 14.15 | 186,074 | +0.01(+0.07%) |
Apr 24, 2006 | 14.81 | 15.00 | 13.88 | 14.14 | 405,356 | -1.02(-6.73%) |
Apr 21, 2006 | 15.25 | 15.31 | 15.05 | 15.16 | 195,288 | +0.05(+0.33%) |
Apr 20, 2006 | 15.20 | 15.23 | 15.05 | 15.11 | 188,308 | -0.17(-1.11%) |
Apr 19, 2006 | 15.61 | 15.61 | 15.10 | 15.28 | 227,088 | +0.13(+0.86%) |
Apr 18, 2006 | 14.84 | 15.16 | 14.71 | 15.15 | 155,942 | +0.25(+1.68%) |
Apr 17, 2006 | 14.76 | 15.01 | 14.59 | 14.90 | 192,006 | +0.00(+0.00%) |
Apr 13, 2006 | 14.98 | 15.04 | 14.86 | 14.90 | 145,843 | -0.01(-0.07%) |
Apr 12, 2006 | 14.71 | 15.04 | 14.60 | 14.91 | 179,516 | +0.20(+1.36%) |
Apr 11, 2006 | 15.25 | 15.36 | 14.67 | 14.71 | 475,086 | -0.55(-3.60%) |
Apr 10, 2006 | 15.30 | 15.54 | 15.16 | 15.26 | 180,036 | +0.02(+0.13%) |
Apr 07, 2006 | 15.76 | 15.79 | 15.22 | 15.24 | 257,016 | -0.56(-3.54%) |
Apr 06, 2006 | 16.19 | 16.19 | 15.70 | 15.80 | 247,051 | -0.33(-2.05%) |
Apr 05, 2006 | 15.85 | 16.20 | 15.85 | 16.13 | 317,060 | +0.20(+1.26%) |
Apr 04, 2006 | 15.42 | 15.94 | 15.32 | 15.93 | 391,043 | +0.36(+2.31%) |
Apr 03, 2006 | 16.00 | 16.23 | 15.51 | 15.57 | 343,739 | -0.41(-2.57%) |
Mar 31, 2006 | 15.86 | 16.25 | 15.71 | 15.98 | 246,915 | +0.28(+1.78%) |
Mar 30, 2006 | 15.82 | 16.29 | 15.68 | 15.70 | 593,925 | +0.00(+0.00%) |
Mar 29, 2006 | 15.18 | 15.70 | 15.01 | 15.70 | 401,191 | +0.80(+5.37%) |
Mar 28, 2006 | 14.84 | 14.98 | 14.59 | 14.90 | 555,845 | +0.32(+2.19%) |
Mar 27, 2006 | 14.62 | 14.72 | 14.55 | 14.58 | 385,085 | -0.23(-1.55%) |
Mar 24, 2006 | 15.30 | 15.35 | 14.55 | 14.81 | 1,547,291 | -0.77(-4.94%) |
Mar 23, 2006 | 15.51 | 15.74 | 15.25 | 15.58 | 326,600 | -0.04(-0.26%) |
Mar 22, 2006 | 15.27 | 15.71 | 14.93 | 15.62 | 438,200 | +0.16(+1.03%) |
Mar 21, 2006 | 15.25 | 15.83 | 15.19 | 15.46 | 579,251 | +0.50(+3.34%) |
Mar 20, 2006 | 16.27 | 16.45 | 14.54 | 14.96 | 1,381,150 | -1.38(-8.45%) |
Mar 17, 2006 | 17.93 | 17.94 | 16.04 | 16.34 | 1,154,442 | -1.46(-8.20%) |
Mar 16, 2006 | 17.10 | 17.90 | 16.88 | 17.80 | 653,035 | +0.94(+5.58%) |
Mar 15, 2006 | 16.35 | 17.10 | 16.31 | 16.86 | 754,354 | +0.51(+3.12%) |
Mar 14, 2006 | 15.35 | 16.45 | 15.26 | 16.35 | 940,154 | +0.98(+6.38%) |
Mar 13, 2006 | 15.30 | 15.76 | 15.16 | 15.37 | 704,000 | +0.13(+0.85%) |
Mar 10, 2006 | 14.94 | 15.25 | 14.78 | 15.24 | 260,766 | +0.41(+2.76%) |
Mar 09, 2006 | 14.59 | 14.96 | 14.55 | 14.83 | 407,964 | +0.18(+1.23%) |
Mar 08, 2006 | 14.80 | 14.90 | 14.43 | 14.65 | 520,960 | -0.16(-1.08%) |
Mar 07, 2006 | 14.95 | 15.20 | 14.55 | 14.81 | 269,486 | -0.24(-1.59%) |
Mar 06, 2006 | 15.22 | 15.67 | 15.00 | 15.05 | 377,727 | -0.18(-1.18%) |
Mar 03, 2006 | 14.95 | 15.41 | 14.94 | 15.23 | 402,992 | +0.42(+2.84%) |
Mar 02, 2006 | 14.64 | 14.88 | 13.75 | 14.81 | 616,337 | +0.18(+1.23%) |