Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.77 | 14.15 | 13.77 | 14.15 | 1,206,358 | +0.36(+2.64%) |
May 30, 2006 | 13.52 | 13.87 | 13.52 | 13.79 | 478,124 | +0.36(+2.72%) |
May 26, 2006 | 13.39 | 13.49 | 13.29 | 13.42 | 175,909 | +0.13(+0.97%) |
May 25, 2006 | 13.10 | 13.50 | 13.10 | 13.29 | 161,320 | +0.25(+1.93%) |
May 24, 2006 | 13.34 | 13.47 | 13.00 | 13.04 | 195,918 | -0.38(-2.86%) |
May 23, 2006 | 12.85 | 13.65 | 12.85 | 13.43 | 300,964 | +0.70(+5.50%) |
May 22, 2006 | 13.43 | 13.51 | 12.57 | 12.73 | 627,773 | -0.68(-5.10%) |
May 19, 2006 | 13.34 | 13.46 | 13.23 | 13.41 | 270,534 | +0.01(+0.09%) |
May 18, 2006 | 13.67 | 13.81 | 13.39 | 13.40 | 248,024 | -0.23(-1.67%) |
May 17, 2006 | 14.11 | 14.16 | 13.55 | 13.63 | 288,042 | -0.53(-3.73%) |
May 16, 2006 | 14.15 | 14.21 | 14.14 | 14.15 | 202,588 | +0.00(+0.00%) |
May 15, 2006 | 14.22 | 14.25 | 14.07 | 14.15 | 258,862 | -0.06(-0.41%) |
May 12, 2006 | 14.28 | 14.32 | 14.02 | 14.21 | 210,091 | -0.07(-0.49%) |
May 11, 2006 | 13.70 | 14.51 | 13.70 | 14.28 | 1,002,936 | +0.60(+4.37%) |
May 10, 2006 | 13.64 | 13.79 | 13.63 | 13.68 | 289,709 | +0.06(+0.42%) |
May 09, 2006 | 13.60 | 13.65 | 13.52 | 13.63 | 230,933 | +0.06(+0.48%) |
May 08, 2006 | 13.71 | 13.71 | 13.51 | 13.56 | 253,860 | -0.07(-0.55%) |
May 05, 2006 | 13.71 | 13.73 | 13.57 | 13.64 | 137,559 | -0.06(-0.44%) |
May 04, 2006 | 13.79 | 13.79 | 13.61 | 13.70 | 382,249 | +0.09(+0.65%) |
May 03, 2006 | 13.27 | 13.67 | 13.20 | 13.61 | 443,109 | +0.42(+3.22%) |
May 02, 2006 | 12.76 | 13.30 | 12.53 | 13.18 | 669,875 | +0.19(+1.48%) |
May 01, 2006 | 12.93 | 13.01 | 12.92 | 12.99 | 410,595 | +0.06(+0.46%) |
Apr 28, 2006 | 12.85 | 12.98 | 12.81 | 12.93 | 350,152 | -0.12(-0.90%) |
Apr 27, 2006 | 13.34 | 13.34 | 13.04 | 13.05 | 253,026 | -0.27(-2.04%) |
Apr 26, 2006 | 13.35 | 13.55 | 13.31 | 13.32 | 225,098 | -0.08(-0.59%) |
Apr 25, 2006 | 13.28 | 13.41 | 13.25 | 13.40 | 140,894 | +0.16(+1.18%) |
Apr 24, 2006 | 13.35 | 13.35 | 13.19 | 13.24 | 125,054 | -0.11(-0.81%) |
Apr 21, 2006 | 13.38 | 13.46 | 13.33 | 13.35 | 139,227 | -0.03(-0.25%) |
Apr 20, 2006 | 13.70 | 13.71 | 13.35 | 13.38 | 142,978 | -0.26(-1.92%) |
Apr 19, 2006 | 13.49 | 13.93 | 13.44 | 13.65 | 145,896 | +0.13(+0.94%) |
Apr 18, 2006 | 13.37 | 13.52 | 13.32 | 13.52 | 112,132 | +0.20(+1.53%) |
Apr 17, 2006 | 13.44 | 13.58 | 13.31 | 13.31 | 255,944 | -0.12(-0.87%) |
Apr 13, 2006 | 12.79 | 13.65 | 12.88 | 13.43 | 1,369,763 | +0.65(+5.05%) |
Apr 12, 2006 | 12.52 | 12.87 | 12.47 | 12.79 | 268,033 | +0.27(+2.17%) |
Apr 11, 2006 | 12.38 | 12.54 | 12.38 | 12.52 | 584,838 | -0.03(-0.25%) |
Apr 10, 2006 | 12.47 | 12.65 | 12.47 | 12.55 | 392,254 | +0.07(+0.60%) |
Apr 07, 2006 | 12.30 | 12.49 | 12.30 | 12.47 | 208,424 | +0.17(+1.35%) |
Apr 06, 2006 | 12.24 | 12.31 | 12.21 | 12.31 | 177,577 | +0.08(+0.63%) |
Apr 05, 2006 | 12.37 | 12.37 | 12.20 | 12.23 | 145,480 | -0.12(-0.99%) |
Apr 04, 2006 | 12.14 | 12.42 | 12.14 | 12.35 | 247,191 | +0.27(+2.26%) |
Apr 03, 2006 | 11.83 | 12.18 | 11.81 | 12.08 | 234,268 | +0.20(+1.72%) |
Mar 31, 2006 | 11.84 | 11.88 | 11.81 | 11.87 | 242,188 | -0.00(-0.02%) |
Mar 30, 2006 | 11.73 | 11.89 | 11.73 | 11.88 | 200,504 | +0.15(+1.25%) |
Mar 29, 2006 | 11.64 | 11.73 | 11.60 | 11.73 | 213,009 | +0.11(+0.97%) |
Mar 28, 2006 | 11.73 | 11.76 | 11.58 | 11.62 | 187,164 | -0.08(-0.68%) |
Mar 27, 2006 | 11.63 | 11.82 | 11.63 | 11.70 | 326,809 | +0.04(+0.33%) |
Mar 24, 2006 | 11.79 | 11.81 | 11.58 | 11.66 | 375,163 | -0.19(-1.62%) |
Mar 23, 2006 | 11.93 | 11.97 | 11.79 | 11.85 | 333,478 | -0.08(-0.68%) |
Mar 22, 2006 | 11.99 | 12.00 | 11.92 | 11.93 | 165,071 | -0.05(-0.42%) |
Mar 21, 2006 | 12.26 | 12.27 | 11.98 | 11.98 | 185,497 | -0.27(-2.23%) |
Mar 20, 2006 | 12.22 | 12.39 | 12.13 | 12.26 | 108,797 | +0.05(+0.37%) |
Mar 17, 2006 | 12.31 | 12.38 | 12.21 | 12.21 | 369,327 | -0.06(-0.51%) |
Mar 16, 2006 | 12.07 | 12.53 | 12.07 | 12.27 | 422,267 | +0.22(+1.83%) |
Mar 15, 2006 | 11.75 | 12.05 | 11.75 | 12.05 | 109,214 | +0.30(+2.57%) |
Mar 14, 2006 | 11.81 | 11.90 | 11.73 | 11.75 | 284,707 | -0.12(-1.05%) |
Mar 13, 2006 | 11.82 | 11.93 | 11.73 | 11.87 | 298,463 | +0.07(+0.59%) |
Mar 10, 2006 | 11.66 | 11.87 | 11.66 | 11.81 | 159,236 | +0.10(+0.82%) |
Mar 09, 2006 | 11.78 | 11.78 | 11.71 | 11.71 | 212,175 | -0.10(-0.81%) |
Mar 08, 2006 | 11.91 | 11.91 | 11.79 | 11.81 | 100,877 | -0.12(-0.97%) |
Mar 07, 2006 | 11.93 | 11.93 | 11.85 | 11.92 | 160,069 | -0.02(-0.14%) |
Mar 06, 2006 | 12.06 | 12.07 | 11.92 | 11.94 | 316,387 | -0.12(-0.97%) |
Mar 03, 2006 | 11.85 | 12.18 | 11.81 | 12.05 | 253,860 | +0.21(+1.80%) |
Mar 02, 2006 | 11.67 | 11.88 | 11.67 | 11.84 | 132,557 | +0.18(+1.50%) |