Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.14 | 14.63 | 13.96 | 14.52 | 2,277,918 | +0.96(+7.09%) |
May 30, 2006 | 14.02 | 14.19 | 13.56 | 13.56 | 460,662 | -0.50(-3.57%) |
May 26, 2006 | 13.81 | 14.33 | 13.81 | 14.06 | 323,881 | +0.03(+0.22%) |
May 25, 2006 | 13.78 | 14.03 | 13.52 | 14.03 | 768,303 | +0.34(+2.49%) |
May 24, 2006 | 14.07 | 14.08 | 13.46 | 13.69 | 1,248,547 | -0.38(-2.69%) |
May 23, 2006 | 14.31 | 14.66 | 14.04 | 14.07 | 732,131 | -0.19(-1.35%) |
May 22, 2006 | 14.62 | 14.93 | 14.14 | 14.26 | 1,434,817 | -0.45(-3.04%) |
May 19, 2006 | 14.63 | 14.78 | 14.17 | 14.71 | 1,081,118 | +0.07(+0.51%) |
May 18, 2006 | 14.61 | 15.17 | 14.58 | 14.63 | 1,480,325 | -0.01(-0.04%) |
May 17, 2006 | 14.30 | 14.76 | 14.30 | 14.64 | 1,436,699 | +0.19(+1.29%) |
May 16, 2006 | 14.21 | 14.96 | 14.21 | 14.45 | 1,468,898 | +0.29(+2.01%) |
May 15, 2006 | 13.93 | 14.38 | 13.91 | 14.17 | 2,018,274 | +0.13(+0.93%) |
May 12, 2006 | 13.97 | 14.51 | 13.82 | 14.04 | 995,863 | +0.01(+0.04%) |
May 11, 2006 | 14.47 | 14.85 | 14.01 | 14.03 | 1,065,649 | -0.34(-2.37%) |
May 10, 2006 | 14.76 | 14.92 | 14.33 | 14.37 | 865,587 | -0.51(-3.42%) |
May 09, 2006 | 15.31 | 15.48 | 14.79 | 14.88 | 1,468,145 | -0.53(-3.42%) |
May 08, 2006 | 15.19 | 15.60 | 15.08 | 15.41 | 1,664,897 | +0.11(+0.73%) |
May 05, 2006 | 14.81 | 15.37 | 14.75 | 15.30 | 2,109,453 | +0.63(+4.27%) |
May 04, 2006 | 13.71 | 14.76 | 13.65 | 14.67 | 1,423,604 | +0.88(+6.39%) |
May 03, 2006 | 13.89 | 14.10 | 13.62 | 13.79 | 942,991 | -0.02(-0.18%) |
May 02, 2006 | 13.37 | 13.99 | 13.37 | 13.82 | 700,829 | +0.44(+3.29%) |
May 01, 2006 | 13.86 | 14.07 | 13.34 | 13.37 | 1,243,759 | -0.55(-3.96%) |
Apr 28, 2006 | 13.73 | 14.09 | 13.68 | 13.93 | 1,080,523 | +0.12(+0.90%) |
Apr 27, 2006 | 14.12 | 14.56 | 13.71 | 13.80 | 8,783,812 | +1.52(+12.37%) |
Apr 26, 2006 | 11.99 | 12.35 | 11.99 | 12.28 | 1,447,076 | +0.27(+2.27%) |
Apr 25, 2006 | 11.69 | 12.12 | 11.64 | 12.01 | 974,821 | +0.39(+3.36%) |
Apr 24, 2006 | 11.51 | 11.67 | 11.51 | 11.62 | 681,974 | +0.11(+0.97%) |
Apr 21, 2006 | 11.95 | 11.95 | 11.45 | 11.51 | 608,123 | -0.27(-2.32%) |
Apr 20, 2006 | 11.69 | 11.87 | 11.63 | 11.78 | 436,510 | +0.14(+1.23%) |
Apr 19, 2006 | 11.76 | 11.76 | 11.47 | 11.64 | 583,132 | -0.04(-0.32%) |
Apr 18, 2006 | 11.47 | 11.69 | 11.48 | 11.67 | 484,799 | +0.20(+1.78%) |
Apr 17, 2006 | 11.85 | 11.85 | 11.41 | 11.47 | 661,361 | -0.30(-2.53%) |
Apr 13, 2006 | 11.85 | 11.93 | 11.72 | 11.77 | 308,691 | -0.01(-0.11%) |
Apr 12, 2006 | 11.79 | 11.94 | 11.69 | 11.78 | 338,748 | -0.01(-0.11%) |
Apr 11, 2006 | 12.16 | 12.16 | 11.76 | 11.79 | 719,574 | -0.30(-2.51%) |
Apr 10, 2006 | 12.25 | 12.42 | 12.05 | 12.10 | 824,107 | -0.11(-0.91%) |
Apr 07, 2006 | 11.95 | 12.50 | 11.94 | 12.21 | 1,339,230 | +0.23(+1.92%) |
Apr 06, 2006 | 11.97 | 12.03 | 11.86 | 11.98 | 610,146 | +0.04(+0.31%) |
Apr 05, 2006 | 12.13 | 12.16 | 11.85 | 11.94 | 822,045 | -0.19(-1.53%) |
Apr 04, 2006 | 12.16 | 12.21 | 11.85 | 12.13 | 1,078,761 | +0.03(+0.26%) |
Apr 03, 2006 | 11.85 | 12.15 | 11.72 | 12.10 | 1,540,246 | +0.30(+2.58%) |
Mar 31, 2006 | 11.79 | 11.83 | 11.67 | 11.79 | 1,005,012 | +0.01(+0.05%) |
Mar 30, 2006 | 12.06 | 12.15 | 11.64 | 11.79 | 894,334 | -0.22(-1.81%) |
Mar 29, 2006 | 11.72 | 12.07 | 11.58 | 12.00 | 871,769 | +0.37(+3.14%) |
Mar 28, 2006 | 11.84 | 11.95 | 11.62 | 11.64 | 666,608 | -0.19(-1.57%) |
Mar 27, 2006 | 11.87 | 11.99 | 11.66 | 11.82 | 863,098 | +0.02(+0.21%) |
Mar 24, 2006 | 11.62 | 11.95 | 11.60 | 11.80 | 1,019,266 | +0.23(+1.98%) |
Mar 23, 2006 | 11.73 | 11.80 | 11.29 | 11.57 | 1,136,621 | -0.06(-0.48%) |
Mar 22, 2006 | 11.69 | 11.95 | 11.53 | 11.63 | 1,044,253 | -0.11(-0.95%) |
Mar 21, 2006 | 11.94 | 12.10 | 11.72 | 11.74 | 1,352,588 | -0.10(-0.84%) |
Mar 20, 2006 | 11.26 | 11.97 | 11.21 | 11.84 | 1,556,558 | +0.58(+5.12%) |
Mar 17, 2006 | 11.23 | 11.38 | 11.11 | 11.26 | 1,155,454 | +0.09(+0.83%) |
Mar 16, 2006 | 11.23 | 11.33 | 11.14 | 11.17 | 980,537 | -0.10(-0.88%) |
Mar 15, 2006 | 11.22 | 11.38 | 11.14 | 11.27 | 624,782 | +0.01(+0.11%) |
Mar 14, 2006 | 11.04 | 11.39 | 11.04 | 11.25 | 818,699 | +0.20(+1.80%) |
Mar 13, 2006 | 11.17 | 11.38 | 11.01 | 11.05 | 821,077 | -0.06(-0.50%) |
Mar 10, 2006 | 10.88 | 11.12 | 10.76 | 11.11 | 1,138,874 | +0.27(+2.52%) |
Mar 09, 2006 | 11.15 | 11.20 | 10.80 | 10.84 | 705,925 | -0.27(-2.46%) |
Mar 08, 2006 | 11.10 | 11.29 | 10.92 | 11.11 | 479,736 | -0.06(-0.50%) |
Mar 07, 2006 | 11.51 | 11.51 | 10.94 | 11.17 | 877,152 | -0.37(-3.23%) |
Mar 06, 2006 | 11.36 | 11.73 | 11.36 | 11.54 | 1,157,374 | +0.20(+1.81%) |
Mar 03, 2006 | 11.07 | 11.55 | 11.05 | 11.33 | 1,679,451 | +0.20(+1.78%) |
Mar 02, 2006 | 10.74 | 11.23 | 10.73 | 11.14 | 1,590,673 | +0.34(+3.16%) |