Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.21 | 16.80 | 16.05 | 16.50 | 247,228 | +0.44(+2.74%) |
May 30, 2006 | 16.70 | 17.10 | 16.01 | 16.06 | 253,613 | -0.71(-4.23%) |
May 26, 2006 | 16.33 | 16.89 | 16.31 | 16.77 | 159,339 | +0.49(+3.01%) |
May 25, 2006 | 16.59 | 16.70 | 16.13 | 16.28 | 303,012 | -0.20(-1.21%) |
May 24, 2006 | 16.54 | 17.01 | 15.91 | 16.48 | 350,578 | -0.10(-0.60%) |
May 23, 2006 | 16.67 | 17.23 | 16.12 | 16.58 | 605,093 | +0.09(+0.55%) |
May 22, 2006 | 14.65 | 16.65 | 14.10 | 16.49 | 1,137,174 | +2.47(+17.62%) |
May 19, 2006 | 13.67 | 14.02 | 13.37 | 14.02 | 249,944 | +0.24(+1.74%) |
May 18, 2006 | 13.50 | 13.95 | 13.37 | 13.78 | 100,337 | +0.40(+2.99%) |
May 17, 2006 | 13.55 | 13.65 | 13.02 | 13.38 | 145,705 | -0.26(-1.91%) |
May 16, 2006 | 13.67 | 14.15 | 13.49 | 13.64 | 107,141 | +0.07(+0.52%) |
May 15, 2006 | 13.50 | 13.97 | 13.24 | 13.57 | 230,668 | +0.01(+0.07%) |
May 12, 2006 | 14.42 | 14.42 | 13.55 | 13.56 | 243,026 | -0.89(-6.16%) |
May 11, 2006 | 15.02 | 15.09 | 14.44 | 14.45 | 245,223 | -0.64(-4.24%) |
May 10, 2006 | 15.93 | 15.93 | 14.98 | 15.09 | 110,344 | -0.79(-4.97%) |
May 09, 2006 | 16.12 | 16.12 | 15.69 | 15.88 | 117,265 | -0.17(-1.06%) |
May 08, 2006 | 16.10 | 16.25 | 15.90 | 16.05 | 186,984 | +0.01(+0.06%) |
May 05, 2006 | 15.40 | 16.13 | 15.26 | 16.04 | 289,548 | +0.73(+4.77%) |
May 04, 2006 | 15.07 | 15.31 | 14.95 | 15.31 | 129,309 | +0.15(+0.99%) |
May 03, 2006 | 14.87 | 15.24 | 14.86 | 15.16 | 118,239 | +0.27(+1.81%) |
May 02, 2006 | 14.29 | 15.21 | 14.26 | 14.89 | 232,062 | +0.56(+3.91%) |
May 01, 2006 | 14.55 | 14.98 | 14.28 | 14.33 | 142,624 | -0.15(-1.04%) |
Apr 28, 2006 | 14.70 | 14.99 | 14.40 | 14.48 | 156,600 | -0.28(-1.90%) |
Apr 27, 2006 | 14.85 | 15.25 | 14.66 | 14.76 | 75,885 | -0.22(-1.47%) |
Apr 26, 2006 | 15.11 | 15.24 | 14.87 | 14.98 | 92,334 | -0.10(-0.66%) |
Apr 25, 2006 | 14.96 | 15.24 | 14.84 | 15.08 | 131,397 | +0.24(+1.62%) |
Apr 24, 2006 | 14.92 | 15.00 | 14.46 | 14.84 | 144,016 | +0.02(+0.13%) |
Apr 21, 2006 | 15.08 | 15.08 | 14.42 | 14.82 | 133,584 | -0.12(-0.80%) |
Apr 20, 2006 | 15.11 | 15.11 | 14.72 | 14.94 | 83,282 | -0.09(-0.60%) |
Apr 19, 2006 | 15.15 | 15.30 | 14.81 | 15.03 | 100,094 | -0.04(-0.27%) |
Apr 18, 2006 | 14.45 | 15.14 | 14.52 | 15.07 | 150,739 | +0.62(+4.29%) |
Apr 17, 2006 | 14.38 | 14.79 | 14.25 | 14.45 | 108,723 | -0.06(-0.41%) |
Apr 13, 2006 | 14.60 | 14.83 | 14.39 | 14.51 | 72,034 | -0.19(-1.29%) |
Apr 12, 2006 | 14.49 | 14.81 | 14.39 | 14.70 | 61,164 | +0.21(+1.45%) |
Apr 11, 2006 | 14.67 | 14.68 | 14.40 | 14.49 | 110,744 | -0.01(-0.07%) |
Apr 10, 2006 | 14.60 | 15.07 | 14.46 | 14.50 | 138,806 | -0.03(-0.21%) |
Apr 07, 2006 | 15.05 | 15.16 | 14.38 | 14.53 | 115,213 | -0.45(-3.00%) |
Apr 06, 2006 | 15.03 | 15.23 | 14.93 | 14.98 | 168,742 | +0.01(+0.07%) |
Apr 05, 2006 | 15.15 | 15.25 | 14.86 | 14.97 | 129,804 | -0.15(-0.99%) |
Apr 04, 2006 | 15.24 | 15.29 | 14.80 | 15.12 | 235,148 | -0.05(-0.33%) |
Apr 03, 2006 | 14.99 | 15.39 | 14.93 | 15.17 | 114,687 | +0.11(+0.73%) |
Mar 31, 2006 | 15.29 | 15.40 | 14.90 | 15.06 | 125,660 | -0.09(-0.59%) |
Mar 30, 2006 | 15.09 | 15.21 | 14.78 | 15.15 | 118,683 | +0.16(+1.07%) |
Mar 29, 2006 | 14.64 | 15.08 | 14.54 | 14.99 | 216,190 | +0.46(+3.17%) |
Mar 28, 2006 | 14.93 | 15.02 | 14.50 | 14.53 | 85,942 | -0.35(-2.35%) |
Mar 27, 2006 | 15.10 | 15.16 | 14.78 | 14.88 | 123,010 | -0.20(-1.33%) |
Mar 24, 2006 | 14.97 | 15.12 | 14.60 | 15.08 | 85,413 | +0.15(+1.00%) |
Mar 23, 2006 | 14.81 | 15.12 | 14.36 | 14.93 | 200,300 | +0.18(+1.22%) |
Mar 22, 2006 | 14.30 | 14.75 | 14.17 | 14.75 | 104,500 | +0.42(+2.93%) |
Mar 21, 2006 | 14.55 | 14.82 | 14.33 | 14.33 | 93,831 | -0.30(-2.05%) |
Mar 20, 2006 | 14.76 | 14.81 | 14.34 | 14.63 | 150,318 | -0.21(-1.42%) |
Mar 17, 2006 | 14.48 | 14.91 | 14.16 | 14.84 | 311,177 | +0.46(+3.20%) |
Mar 16, 2006 | 14.63 | 14.70 | 14.11 | 14.38 | 173,329 | -0.11(-0.76%) |
Mar 15, 2006 | 15.01 | 15.01 | 14.47 | 14.49 | 151,102 | -0.47(-3.14%) |
Mar 14, 2006 | 14.85 | 14.96 | 14.55 | 14.96 | 177,107 | +0.15(+1.01%) |
Mar 13, 2006 | 14.91 | 15.07 | 14.64 | 14.81 | 174,606 | +0.03(+0.20%) |
Mar 10, 2006 | 14.70 | 14.90 | 14.60 | 14.78 | 121,662 | +0.09(+0.61%) |
Mar 09, 2006 | 14.51 | 14.87 | 14.51 | 14.69 | 154,575 | +0.14(+0.96%) |
Mar 08, 2006 | 14.14 | 14.63 | 14.07 | 14.55 | 154,965 | +0.37(+2.61%) |
Mar 07, 2006 | 14.51 | 14.57 | 14.06 | 14.18 | 283,493 | -0.40(-2.74%) |
Mar 06, 2006 | 14.50 | 14.87 | 14.32 | 14.58 | 137,239 | +0.13(+0.90%) |
Mar 03, 2006 | 14.52 | 15.03 | 14.33 | 14.45 | 288,256 | -0.13(-0.89%) |
Mar 02, 2006 | 15.83 | 15.83 | 14.55 | 14.58 | 244,344 | -1.20(-7.60%) |