Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.54 | 12.94 | 11.54 | 12.94 | 585,262 | +1.38(+11.94%) |
May 30, 2006 | 12.00 | 12.16 | 11.45 | 11.56 | 401,228 | -0.53(-4.38%) |
May 26, 2006 | 12.09 | 12.24 | 11.88 | 12.09 | 314,646 | +0.09(+0.75%) |
May 25, 2006 | 11.74 | 12.02 | 11.49 | 12.00 | 454,199 | +0.42(+3.63%) |
May 24, 2006 | 11.29 | 11.66 | 10.97 | 11.58 | 541,284 | +0.16(+1.40%) |
May 23, 2006 | 11.98 | 12.45 | 11.28 | 11.42 | 525,818 | -0.48(-4.03%) |
May 22, 2006 | 11.95 | 12.17 | 11.41 | 11.90 | 470,591 | -0.09(-0.75%) |
May 19, 2006 | 12.00 | 12.47 | 11.39 | 11.99 | 765,224 | -0.03(-0.25%) |
May 18, 2006 | 12.35 | 12.79 | 12.00 | 12.02 | 359,975 | -0.31(-2.51%) |
May 17, 2006 | 12.79 | 12.95 | 12.03 | 12.33 | 564,299 | -0.49(-3.82%) |
May 16, 2006 | 12.96 | 13.50 | 12.76 | 12.82 | 566,028 | -0.17(-1.31%) |
May 15, 2006 | 13.61 | 13.82 | 12.83 | 12.99 | 518,360 | -0.73(-5.32%) |
May 12, 2006 | 14.52 | 14.56 | 13.58 | 13.72 | 381,376 | -0.82(-5.64%) |
May 11, 2006 | 15.25 | 15.28 | 14.53 | 14.54 | 279,915 | -0.71(-4.66%) |
May 10, 2006 | 15.20 | 15.42 | 15.05 | 15.25 | 236,500 | +0.02(+0.13%) |
May 09, 2006 | 15.45 | 15.60 | 15.19 | 15.23 | 282,868 | -0.22(-1.42%) |
May 08, 2006 | 15.09 | 15.78 | 15.08 | 15.45 | 383,747 | +0.28(+1.85%) |
May 05, 2006 | 15.06 | 15.32 | 14.88 | 15.17 | 328,276 | +0.00(+0.00%) |
May 04, 2006 | 15.34 | 15.59 | 15.09 | 15.17 | 302,955 | -0.17(-1.11%) |
May 03, 2006 | 14.41 | 15.37 | 14.00 | 15.34 | 290,269 | +0.83(+5.72%) |
May 02, 2006 | 14.18 | 14.58 | 14.15 | 14.51 | 471,720 | +0.30(+2.11%) |
May 01, 2006 | 14.66 | 14.80 | 14.20 | 14.21 | 227,400 | -0.31(-2.13%) |
Apr 28, 2006 | 14.05 | 14.84 | 14.05 | 14.52 | 290,300 | +0.29(+2.04%) |
Apr 27, 2006 | 13.63 | 14.40 | 13.58 | 14.23 | 440,261 | +0.45(+3.27%) |
Apr 26, 2006 | 14.05 | 14.22 | 13.60 | 13.78 | 164,920 | -0.20(-1.43%) |
Apr 25, 2006 | 14.56 | 14.58 | 13.85 | 13.98 | 290,820 | -0.54(-3.72%) |
Apr 24, 2006 | 15.30 | 15.33 | 14.42 | 14.52 | 406,763 | -0.46(-3.07%) |
Apr 21, 2006 | 15.21 | 15.21 | 14.73 | 14.98 | 265,456 | -0.11(-0.73%) |
Apr 20, 2006 | 15.23 | 15.31 | 14.68 | 15.09 | 318,650 | -0.16(-1.05%) |
Apr 19, 2006 | 15.20 | 15.33 | 14.81 | 15.25 | 553,236 | +0.13(+0.86%) |
Apr 18, 2006 | 14.69 | 15.44 | 14.57 | 15.12 | 337,777 | +0.53(+3.63%) |
Apr 17, 2006 | 14.28 | 14.85 | 14.21 | 14.59 | 350,584 | +0.36(+2.53%) |
Apr 13, 2006 | 13.88 | 14.43 | 13.77 | 14.23 | 495,261 | +0.34(+2.45%) |
Apr 12, 2006 | 13.92 | 14.35 | 13.76 | 13.89 | 569,955 | -0.03(-0.22%) |
Apr 11, 2006 | 14.48 | 14.79 | 13.83 | 13.92 | 382,330 | -0.49(-3.40%) |
Apr 10, 2006 | 15.06 | 15.23 | 14.37 | 14.41 | 581,189 | -0.74(-4.88%) |
Apr 07, 2006 | 15.37 | 15.66 | 15.10 | 15.15 | 269,575 | -0.12(-0.79%) |
Apr 06, 2006 | 15.68 | 15.74 | 15.12 | 15.27 | 408,352 | -0.42(-2.68%) |
Apr 05, 2006 | 15.79 | 15.88 | 15.56 | 15.69 | 274,535 | -0.03(-0.19%) |
Apr 04, 2006 | 16.12 | 16.15 | 15.69 | 15.72 | 327,655 | -0.24(-1.50%) |
Apr 03, 2006 | 16.55 | 16.69 | 15.86 | 15.96 | 453,384 | -0.67(-4.03%) |
Mar 31, 2006 | 16.59 | 16.81 | 16.25 | 16.63 | 330,641 | +0.10(+0.60%) |
Mar 30, 2006 | 16.29 | 16.68 | 16.25 | 16.53 | 307,085 | +0.28(+1.72%) |
Mar 29, 2006 | 16.25 | 16.64 | 16.17 | 16.25 | 246,663 | +0.01(+0.06%) |
Mar 28, 2006 | 16.81 | 16.87 | 16.17 | 16.24 | 345,595 | -0.65(-3.85%) |
Mar 27, 2006 | 17.23 | 17.25 | 16.35 | 16.89 | 304,926 | -0.31(-1.80%) |
Mar 24, 2006 | 17.11 | 17.28 | 16.67 | 17.20 | 275,770 | +0.13(+0.76%) |
Mar 23, 2006 | 16.95 | 17.27 | 16.77 | 17.07 | 210,100 | +0.16(+0.95%) |
Mar 22, 2006 | 16.28 | 17.88 | 16.24 | 16.91 | 371,600 | +0.64(+3.93%) |
Mar 21, 2006 | 16.41 | 16.83 | 16.23 | 16.27 | 284,832 | -0.22(-1.33%) |
Mar 20, 2006 | 16.77 | 17.22 | 16.23 | 16.49 | 296,563 | -0.28(-1.67%) |
Mar 17, 2006 | 17.10 | 17.34 | 16.70 | 16.77 | 495,624 | -0.20(-1.18%) |
Mar 16, 2006 | 16.64 | 17.22 | 16.60 | 16.97 | 339,480 | +0.34(+2.04%) |
Mar 15, 2006 | 16.85 | 16.93 | 16.26 | 16.63 | 387,341 | -0.28(-1.66%) |
Mar 14, 2006 | 16.30 | 17.00 | 16.18 | 16.91 | 241,942 | +0.61(+3.74%) |
Mar 13, 2006 | 16.85 | 17.07 | 16.23 | 16.30 | 408,588 | -0.40(-2.40%) |
Mar 10, 2006 | 16.22 | 17.12 | 16.00 | 16.70 | 488,865 | +0.40(+2.45%) |
Mar 09, 2006 | 17.28 | 17.28 | 16.24 | 16.30 | 414,477 | -0.98(-5.67%) |
Mar 08, 2006 | 17.01 | 17.44 | 16.30 | 17.28 | 324,665 | +0.12(+0.70%) |
Mar 07, 2006 | 18.00 | 18.00 | 17.03 | 17.16 | 384,617 | -0.62(-3.49%) |
Mar 06, 2006 | 17.17 | 17.94 | 17.17 | 17.78 | 587,693 | +0.63(+3.67%) |
Mar 03, 2006 | 17.25 | 17.94 | 16.84 | 17.15 | 442,510 | -0.15(-0.87%) |
Mar 02, 2006 | 16.81 | 17.34 | 16.60 | 17.30 | 279,595 | +0.53(+3.16%) |