Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.08 | 13.51 | 13.01 | 13.29 | 213,029 | +0.19(+1.45%) |
May 30, 2006 | 13.33 | 13.50 | 13.08 | 13.10 | 171,206 | -0.32(-2.38%) |
May 26, 2006 | 13.67 | 13.67 | 13.35 | 13.42 | 42,536 | -0.20(-1.47%) |
May 25, 2006 | 13.82 | 13.82 | 13.52 | 13.62 | 145,787 | +0.02(+0.15%) |
May 24, 2006 | 13.29 | 13.71 | 13.09 | 13.60 | 173,205 | +0.36(+2.72%) |
May 23, 2006 | 13.70 | 13.79 | 13.10 | 13.24 | 262,865 | -0.37(-2.72%) |
May 22, 2006 | 14.22 | 14.28 | 13.55 | 13.61 | 211,916 | -0.72(-5.02%) |
May 19, 2006 | 14.21 | 14.59 | 13.79 | 14.33 | 135,783 | +0.18(+1.27%) |
May 18, 2006 | 14.12 | 14.40 | 14.00 | 14.15 | 173,994 | +0.14(+1.00%) |
May 17, 2006 | 14.50 | 14.50 | 13.75 | 14.01 | 275,057 | -0.49(-3.38%) |
May 16, 2006 | 14.53 | 14.56 | 14.36 | 14.50 | 258,738 | +0.01(+0.07%) |
May 15, 2006 | 14.23 | 14.63 | 14.10 | 14.49 | 352,176 | +0.22(+1.54%) |
May 12, 2006 | 15.01 | 15.20 | 14.16 | 14.27 | 579,398 | -0.78(-5.18%) |
May 11, 2006 | 15.59 | 15.80 | 15.00 | 15.05 | 293,070 | -0.49(-3.15%) |
May 10, 2006 | 15.60 | 15.73 | 15.10 | 15.54 | 85,874 | -0.13(-0.83%) |
May 09, 2006 | 15.96 | 15.96 | 15.66 | 15.67 | 267,807 | -0.26(-1.63%) |
May 08, 2006 | 16.04 | 16.25 | 15.90 | 15.93 | 107,453 | -0.22(-1.36%) |
May 05, 2006 | 16.35 | 16.35 | 15.97 | 16.15 | 122,748 | -0.08(-0.49%) |
May 04, 2006 | 15.95 | 16.36 | 15.91 | 16.23 | 172,413 | +0.33(+2.08%) |
May 03, 2006 | 15.71 | 16.00 | 15.59 | 15.90 | 160,687 | +0.19(+1.21%) |
May 02, 2006 | 15.60 | 15.88 | 15.50 | 15.71 | 229,376 | +0.11(+0.71%) |
May 01, 2006 | 15.60 | 15.73 | 15.46 | 15.60 | 212,681 | +0.00(+0.00%) |
Apr 28, 2006 | 15.42 | 15.77 | 15.20 | 15.60 | 315,900 | +0.15(+0.97%) |
Apr 27, 2006 | 15.21 | 15.50 | 14.62 | 15.45 | 286,329 | +0.11(+0.72%) |
Apr 26, 2006 | 14.25 | 16.04 | 14.23 | 15.34 | 498,689 | +1.20(+8.49%) |
Apr 25, 2006 | 14.07 | 14.15 | 13.34 | 14.14 | 833,617 | +0.75(+5.60%) |
Apr 24, 2006 | 13.82 | 13.95 | 13.18 | 13.39 | 558,697 | -0.50(-3.60%) |
Apr 21, 2006 | 16.66 | 16.79 | 13.75 | 13.89 | 2,651,795 | -4.75(-25.48%) |
Apr 20, 2006 | 18.76 | 18.96 | 18.46 | 18.64 | 41,700 | -0.32(-1.69%) |
Apr 19, 2006 | 18.24 | 19.09 | 18.09 | 18.96 | 86,225 | +0.77(+4.23%) |
Apr 18, 2006 | 17.84 | 18.48 | 17.74 | 18.19 | 117,764 | +0.35(+1.96%) |
Apr 17, 2006 | 18.35 | 18.64 | 17.78 | 17.84 | 98,537 | -0.55(-2.99%) |
Apr 13, 2006 | 18.13 | 18.77 | 17.73 | 18.39 | 54,828 | +0.19(+1.04%) |
Apr 12, 2006 | 18.48 | 18.61 | 18.14 | 18.20 | 42,122 | -0.28(-1.52%) |
Apr 11, 2006 | 19.29 | 19.29 | 18.44 | 18.48 | 108,696 | -0.69(-3.60%) |
Apr 10, 2006 | 19.26 | 19.63 | 19.00 | 19.17 | 68,489 | -0.14(-0.73%) |
Apr 07, 2006 | 19.33 | 19.56 | 19.18 | 19.31 | 85,728 | +0.11(+0.57%) |
Apr 06, 2006 | 18.99 | 19.22 | 18.95 | 19.20 | 43,046 | +0.14(+0.73%) |
Apr 05, 2006 | 19.16 | 19.32 | 18.66 | 19.06 | 98,408 | -0.30(-1.55%) |
Apr 04, 2006 | 18.79 | 19.50 | 18.47 | 19.36 | 106,236 | +0.35(+1.84%) |
Apr 03, 2006 | 18.91 | 19.13 | 18.65 | 19.01 | 70,382 | +0.09(+0.48%) |
Mar 31, 2006 | 18.94 | 19.00 | 18.66 | 18.92 | 68,430 | +0.10(+0.53%) |
Mar 30, 2006 | 18.81 | 19.00 | 18.64 | 18.82 | 116,423 | +0.02(+0.11%) |
Mar 29, 2006 | 18.68 | 18.92 | 18.65 | 18.80 | 113,698 | +0.03(+0.16%) |
Mar 28, 2006 | 18.70 | 19.30 | 18.64 | 18.77 | 209,901 | -0.01(-0.05%) |
Mar 27, 2006 | 18.65 | 18.88 | 18.55 | 18.78 | 130,550 | +0.10(+0.54%) |
Mar 24, 2006 | 18.42 | 18.83 | 18.40 | 18.68 | 88,003 | +0.22(+1.19%) |
Mar 23, 2006 | 18.10 | 18.63 | 18.10 | 18.46 | 83,400 | +0.33(+1.82%) |
Mar 22, 2006 | 18.29 | 18.30 | 17.94 | 18.13 | 142,200 | -0.21(-1.15%) |
Mar 21, 2006 | 18.58 | 18.88 | 18.26 | 18.34 | 109,607 | -0.33(-1.77%) |
Mar 20, 2006 | 18.53 | 18.87 | 18.33 | 18.67 | 65,138 | +0.22(+1.19%) |
Mar 17, 2006 | 18.75 | 18.75 | 18.25 | 18.45 | 207,202 | -0.21(-1.13%) |
Mar 16, 2006 | 18.50 | 18.79 | 18.30 | 18.66 | 88,328 | +0.22(+1.19%) |
Mar 15, 2006 | 18.41 | 18.48 | 18.20 | 18.44 | 29,745 | +0.12(+0.66%) |
Mar 14, 2006 | 18.47 | 18.47 | 17.96 | 18.32 | 82,195 | -0.11(-0.60%) |
Mar 13, 2006 | 18.20 | 18.48 | 18.19 | 18.43 | 45,127 | +0.25(+1.38%) |
Mar 10, 2006 | 17.94 | 18.27 | 17.87 | 18.18 | 59,421 | +0.17(+0.94%) |
Mar 09, 2006 | 18.05 | 18.41 | 17.93 | 18.01 | 145,126 | -0.15(-0.83%) |
Mar 08, 2006 | 16.73 | 18.28 | 16.73 | 18.16 | 146,937 | +1.28(+7.58%) |
Mar 07, 2006 | 17.11 | 17.19 | 16.64 | 16.88 | 81,619 | -0.33(-1.92%) |
Mar 06, 2006 | 17.37 | 17.37 | 16.60 | 17.21 | 86,922 | -0.07(-0.41%) |
Mar 03, 2006 | 17.41 | 17.66 | 17.00 | 17.28 | 34,753 | -0.22(-1.26%) |
Mar 02, 2006 | 17.01 | 17.53 | 16.74 | 17.50 | 80,152 | +0.39(+2.28%) |