Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.57 | 13.90 | 13.53 | 13.65 | 130,896 | +0.10(+0.72%) |
May 30, 2006 | 14.01 | 14.18 | 13.47 | 13.56 | 335,440 | -0.39(-2.79%) |
May 26, 2006 | 13.49 | 13.98 | 13.49 | 13.95 | 99,395 | +0.41(+3.03%) |
May 25, 2006 | 13.85 | 13.86 | 13.38 | 13.54 | 173,617 | -0.33(-2.41%) |
May 24, 2006 | 14.08 | 14.27 | 13.86 | 13.87 | 85,442 | -0.26(-1.87%) |
May 23, 2006 | 14.32 | 14.60 | 14.04 | 14.13 | 108,600 | -0.14(-0.97%) |
May 22, 2006 | 14.88 | 14.88 | 14.20 | 14.27 | 129,170 | -0.74(-4.95%) |
May 19, 2006 | 14.91 | 15.12 | 14.70 | 15.02 | 138,376 | +0.10(+0.65%) |
May 18, 2006 | 15.55 | 15.58 | 14.39 | 14.92 | 186,563 | -0.49(-3.20%) |
May 17, 2006 | 16.01 | 16.01 | 15.24 | 15.41 | 72,928 | -0.58(-3.65%) |
May 16, 2006 | 15.81 | 16.20 | 15.75 | 16.00 | 121,402 | +0.19(+1.23%) |
May 15, 2006 | 15.57 | 15.89 | 15.32 | 15.80 | 132,047 | -0.09(-0.57%) |
May 12, 2006 | 16.10 | 16.10 | 15.41 | 15.89 | 189,152 | -0.54(-3.26%) |
May 11, 2006 | 17.37 | 17.37 | 16.34 | 16.43 | 244,531 | -0.95(-5.48%) |
May 10, 2006 | 20.37 | 20.38 | 15.99 | 17.38 | 1,125,278 | -3.39(-16.30%) |
May 09, 2006 | 21.03 | 21.09 | 20.68 | 20.77 | 204,399 | -0.09(-0.43%) |
May 08, 2006 | 19.88 | 21.06 | 19.88 | 20.86 | 252,011 | +1.22(+6.19%) |
May 05, 2006 | 19.57 | 20.23 | 19.57 | 19.64 | 76,524 | +0.21(+1.07%) |
May 04, 2006 | 19.78 | 19.82 | 19.33 | 19.43 | 107,162 | -0.19(-0.99%) |
May 03, 2006 | 19.15 | 19.79 | 19.15 | 19.63 | 129,601 | +0.54(+2.84%) |
May 02, 2006 | 19.12 | 19.71 | 18.77 | 19.08 | 116,656 | +0.03(+0.18%) |
May 01, 2006 | 18.90 | 19.27 | 18.88 | 19.05 | 86,017 | +0.13(+0.66%) |
Apr 28, 2006 | 19.01 | 19.26 | 18.77 | 18.92 | 55,523 | -0.09(-0.48%) |
Apr 27, 2006 | 18.77 | 19.12 | 18.64 | 19.01 | 56,961 | +0.26(+1.37%) |
Apr 26, 2006 | 18.33 | 18.85 | 18.33 | 18.76 | 56,673 | +0.44(+2.39%) |
Apr 25, 2006 | 18.74 | 18.74 | 18.19 | 18.32 | 27,905 | -0.30(-1.61%) |
Apr 24, 2006 | 18.26 | 18.84 | 18.13 | 18.62 | 89,038 | +0.40(+2.21%) |
Apr 21, 2006 | 18.18 | 18.26 | 17.96 | 18.21 | 96,949 | +0.01(+0.04%) |
Apr 20, 2006 | 19.29 | 19.29 | 18.17 | 18.21 | 70,338 | -0.97(-5.04%) |
Apr 19, 2006 | 18.56 | 19.33 | 18.28 | 19.17 | 99,107 | +0.45(+2.38%) |
Apr 18, 2006 | 19.12 | 19.12 | 17.80 | 18.73 | 142,835 | -0.33(-1.75%) |
Apr 17, 2006 | 18.83 | 19.38 | 18.60 | 19.06 | 81,414 | +0.25(+1.33%) |
Apr 13, 2006 | 18.19 | 18.87 | 18.14 | 18.81 | 34,378 | +0.63(+3.44%) |
Apr 12, 2006 | 18.18 | 18.89 | 18.01 | 18.19 | 95,367 | +0.07(+0.38%) |
Apr 11, 2006 | 19.24 | 19.43 | 17.84 | 18.12 | 146,431 | -0.99(-5.20%) |
Apr 10, 2006 | 18.37 | 19.25 | 18.37 | 19.11 | 177,357 | +0.81(+4.41%) |
Apr 07, 2006 | 19.47 | 19.67 | 18.14 | 18.30 | 137,513 | -1.16(-5.96%) |
Apr 06, 2006 | 20.27 | 20.27 | 19.38 | 19.47 | 153,623 | -0.45(-2.27%) |
Apr 05, 2006 | 18.67 | 19.99 | 18.49 | 19.92 | 157,219 | +1.33(+7.14%) |
Apr 04, 2006 | 18.63 | 18.77 | 18.49 | 18.59 | 93,641 | +0.03(+0.15%) |
Apr 03, 2006 | 18.08 | 19.00 | 18.08 | 18.56 | 123,129 | +0.83(+4.71%) |
Mar 31, 2006 | 17.94 | 17.94 | 17.60 | 17.73 | 83,284 | -0.13(-0.74%) |
Mar 30, 2006 | 17.63 | 17.91 | 17.59 | 17.86 | 44,878 | +0.16(+0.90%) |
Mar 29, 2006 | 17.59 | 17.76 | 17.55 | 17.70 | 94,216 | +0.15(+0.87%) |
Mar 28, 2006 | 18.04 | 18.04 | 17.35 | 17.55 | 57,536 | -0.18(-1.02%) |
Mar 27, 2006 | 17.36 | 18.00 | 17.31 | 17.73 | 137,657 | +0.51(+2.95%) |
Mar 24, 2006 | 16.89 | 17.24 | 16.70 | 17.22 | 80,695 | +0.27(+1.60%) |
Mar 23, 2006 | 16.98 | 17.15 | 16.90 | 16.95 | 46,461 | -0.03(-0.16%) |
Mar 22, 2006 | 16.93 | 17.05 | 16.84 | 16.98 | 25,028 | -0.02(-0.12%) |
Mar 21, 2006 | 17.24 | 17.24 | 16.96 | 17.00 | 33,371 | -0.03(-0.16%) |
Mar 20, 2006 | 17.38 | 17.38 | 16.92 | 17.03 | 101,408 | +0.10(+0.62%) |
Mar 17, 2006 | 16.60 | 17.03 | 16.57 | 16.92 | 73,359 | +0.25(+1.50%) |
Mar 16, 2006 | 16.68 | 16.96 | 16.51 | 16.67 | 96,662 | -0.03(-0.21%) |
Mar 15, 2006 | 17.03 | 18.16 | 16.50 | 16.71 | 361,331 | +0.56(+3.49%) |
Mar 14, 2006 | 15.68 | 16.41 | 15.50 | 16.14 | 56,817 | +0.47(+3.02%) |
Mar 13, 2006 | 15.17 | 15.84 | 15.15 | 15.67 | 63,865 | +0.03(+0.22%) |
Mar 10, 2006 | 16.37 | 16.48 | 15.40 | 15.64 | 75,804 | -0.70(-4.30%) |
Mar 09, 2006 | 16.71 | 16.71 | 16.27 | 16.34 | 32,652 | -0.33(-2.00%) |
Mar 08, 2006 | 16.06 | 16.68 | 15.86 | 16.67 | 45,885 | +0.24(+1.44%) |
Mar 07, 2006 | 17.28 | 17.28 | 16.00 | 16.43 | 99,538 | -0.81(-4.72%) |
Mar 06, 2006 | 17.38 | 17.38 | 17.19 | 17.25 | 44,878 | -0.28(-1.59%) |
Mar 03, 2006 | 17.26 | 17.70 | 17.26 | 17.53 | 29,487 | +0.19(+1.12%) |
Mar 02, 2006 | 17.38 | 17.44 | 17.24 | 17.33 | 60,845 | -0.10(-0.60%) |