Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.70 | 12.85 | 12.55 | 12.73 | 462,192 | +0.08(+0.60%) |
May 30, 2006 | 12.98 | 12.98 | 12.56 | 12.65 | 583,866 | -0.32(-2.50%) |
May 26, 2006 | 13.05 | 13.14 | 12.83 | 12.98 | 464,391 | -0.01(-0.07%) |
May 25, 2006 | 13.06 | 13.17 | 12.82 | 12.99 | 648,158 | +0.11(+0.89%) |
May 24, 2006 | 13.10 | 13.11 | 12.60 | 12.87 | 1,016,111 | -0.20(-1.53%) |
May 23, 2006 | 13.29 | 13.51 | 13.05 | 13.07 | 624,074 | -0.07(-0.51%) |
May 22, 2006 | 13.33 | 13.35 | 12.72 | 13.14 | 958,520 | -0.29(-2.13%) |
May 19, 2006 | 13.44 | 13.76 | 13.27 | 13.43 | 554,756 | -0.07(-0.50%) |
May 18, 2006 | 13.61 | 13.72 | 13.43 | 13.49 | 602,190 | +0.03(+0.21%) |
May 17, 2006 | 13.44 | 13.49 | 13.37 | 13.47 | 761,874 | -0.12(-0.91%) |
May 16, 2006 | 13.78 | 13.90 | 13.45 | 13.59 | 868,364 | -0.23(-1.66%) |
May 15, 2006 | 13.90 | 14.00 | 13.64 | 13.82 | 800,198 | -0.23(-1.63%) |
May 12, 2006 | 14.08 | 14.47 | 14.02 | 14.05 | 1,053,597 | -0.51(-3.48%) |
May 11, 2006 | 14.99 | 15.06 | 14.50 | 14.55 | 559,154 | -0.44(-2.93%) |
May 10, 2006 | 15.00 | 15.09 | 14.91 | 14.99 | 385,544 | -0.04(-0.25%) |
May 09, 2006 | 15.14 | 15.23 | 14.98 | 15.03 | 848,155 | -0.17(-1.13%) |
May 08, 2006 | 15.70 | 15.72 | 15.20 | 15.20 | 685,854 | -0.51(-3.22%) |
May 05, 2006 | 15.47 | 15.84 | 15.33 | 15.71 | 606,588 | +0.29(+1.86%) |
May 04, 2006 | 15.57 | 15.74 | 15.36 | 15.42 | 481,354 | -0.24(-1.52%) |
May 03, 2006 | 15.51 | 15.74 | 15.51 | 15.66 | 382,821 | +0.23(+1.49%) |
May 02, 2006 | 15.21 | 15.47 | 15.21 | 15.43 | 540,097 | +0.25(+1.64%) |
May 01, 2006 | 15.34 | 15.48 | 15.10 | 15.18 | 545,437 | -0.08(-0.50%) |
Apr 28, 2006 | 14.75 | 15.70 | 14.75 | 15.26 | 434,444 | +0.04(+0.25%) |
Apr 27, 2006 | 15.12 | 15.81 | 15.09 | 15.22 | 891,924 | +0.10(+0.69%) |
Apr 26, 2006 | 15.18 | 15.31 | 15.00 | 15.12 | 721,874 | -0.11(-0.75%) |
Apr 25, 2006 | 15.21 | 15.37 | 15.16 | 15.23 | 650,252 | +0.00(+0.00%) |
Apr 24, 2006 | 15.28 | 15.52 | 15.18 | 15.23 | 553,395 | -0.07(-0.44%) |
Apr 21, 2006 | 15.38 | 15.52 | 15.22 | 15.30 | 598,944 | +0.15(+1.01%) |
Apr 20, 2006 | 15.14 | 15.36 | 15.05 | 15.15 | 412,350 | -0.10(-0.63%) |
Apr 19, 2006 | 15.07 | 15.32 | 14.96 | 15.24 | 601,981 | +0.18(+1.20%) |
Apr 18, 2006 | 14.66 | 15.26 | 14.69 | 15.06 | 861,244 | +0.40(+2.74%) |
Apr 17, 2006 | 14.50 | 14.75 | 14.47 | 14.66 | 795,276 | +0.19(+1.32%) |
Apr 13, 2006 | 14.85 | 14.98 | 14.44 | 14.47 | 1,064,068 | -0.38(-2.57%) |
Apr 12, 2006 | 15.28 | 15.31 | 14.59 | 14.85 | 3,167,808 | -1.29(-7.99%) |
Apr 11, 2006 | 16.55 | 16.56 | 16.03 | 16.14 | 1,146,790 | -0.37(-2.26%) |
Apr 10, 2006 | 16.33 | 16.64 | 16.27 | 16.51 | 415,282 | +0.22(+1.35%) |
Apr 07, 2006 | 16.41 | 16.57 | 16.14 | 16.29 | 322,822 | -0.05(-0.29%) |
Apr 06, 2006 | 16.32 | 16.40 | 16.11 | 16.34 | 308,267 | +0.01(+0.06%) |
Apr 05, 2006 | 16.26 | 16.40 | 16.08 | 16.33 | 270,467 | +0.10(+0.59%) |
Apr 04, 2006 | 16.07 | 16.28 | 16.00 | 16.24 | 257,169 | -0.02(-0.12%) |
Apr 03, 2006 | 16.42 | 16.47 | 16.22 | 16.25 | 317,587 | -0.17(-1.05%) |
Mar 31, 2006 | 16.43 | 16.47 | 16.29 | 16.43 | 431,198 | +0.01(+0.06%) |
Mar 30, 2006 | 16.29 | 16.45 | 16.19 | 16.42 | 437,585 | +0.12(+0.76%) |
Mar 29, 2006 | 16.51 | 16.51 | 16.07 | 16.29 | 347,848 | +0.26(+1.61%) |
Mar 28, 2006 | 16.06 | 16.11 | 15.92 | 16.03 | 326,278 | -0.03(-0.18%) |
Mar 27, 2006 | 16.23 | 16.28 | 15.78 | 16.06 | 338,110 | -0.20(-1.23%) |
Mar 24, 2006 | 15.90 | 16.31 | 15.79 | 16.26 | 499,050 | +0.46(+2.90%) |
Mar 23, 2006 | 15.88 | 16.01 | 15.66 | 15.81 | 240,834 | -0.16(-1.02%) |
Mar 22, 2006 | 15.73 | 15.98 | 15.63 | 15.97 | 302,404 | +0.20(+1.27%) |
Mar 21, 2006 | 16.03 | 16.05 | 15.67 | 15.77 | 462,925 | -0.38(-2.37%) |
Mar 20, 2006 | 16.16 | 16.23 | 16.01 | 16.15 | 343,764 | +0.01(+0.06%) |
Mar 17, 2006 | 16.05 | 16.21 | 15.74 | 16.14 | 883,547 | +0.16(+1.02%) |
Mar 16, 2006 | 16.13 | 16.13 | 15.88 | 15.98 | 650,985 | -0.09(-0.53%) |
Mar 15, 2006 | 16.07 | 16.12 | 15.92 | 16.06 | 425,334 | -0.03(-0.18%) |
Mar 14, 2006 | 15.84 | 16.12 | 15.76 | 16.09 | 660,200 | +0.23(+1.44%) |
Mar 13, 2006 | 15.77 | 16.00 | 15.75 | 15.86 | 440,098 | +0.19(+1.22%) |
Mar 10, 2006 | 15.48 | 15.67 | 15.31 | 15.67 | 315,911 | +0.26(+1.67%) |
Mar 09, 2006 | 15.61 | 15.62 | 15.37 | 15.41 | 246,174 | -0.15(-0.98%) |
Mar 08, 2006 | 15.53 | 15.65 | 15.40 | 15.57 | 272,666 | +0.05(+0.31%) |
Mar 07, 2006 | 15.38 | 15.53 | 15.34 | 15.52 | 430,569 | +0.19(+1.25%) |
Mar 06, 2006 | 15.33 | 15.65 | 15.29 | 15.33 | 229,525 | -0.31(-1.95%) |
Mar 03, 2006 | 15.56 | 15.79 | 15.42 | 15.63 | 344,497 | -0.05(-0.30%) |
Mar 02, 2006 | 15.68 | 15.75 | 15.47 | 15.68 | 242,928 | -0.10(-0.61%) |