Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.62 | 16.10 | 15.62 | 16.06 | 57,599 | +0.54(+3.48%) |
May 30, 2006 | 16.32 | 16.32 | 15.46 | 15.52 | 35,630 | -0.70(-4.33%) |
May 26, 2006 | 16.67 | 16.67 | 16.03 | 16.23 | 46,474 | -0.45(-2.68%) |
May 25, 2006 | 15.03 | 16.94 | 15.03 | 16.67 | 80,555 | +1.36(+8.91%) |
May 24, 2006 | 15.97 | 15.97 | 15.16 | 15.31 | 64,359 | -0.66(-4.13%) |
May 23, 2006 | 15.99 | 16.64 | 15.94 | 15.97 | 39,150 | -0.20(-1.23%) |
May 22, 2006 | 16.25 | 16.28 | 15.98 | 16.17 | 19,857 | -0.16(-0.96%) |
May 19, 2006 | 16.05 | 16.35 | 16.00 | 16.32 | 29,292 | +0.04(+0.26%) |
May 18, 2006 | 16.33 | 16.76 | 16.15 | 16.28 | 32,672 | +0.04(+0.22%) |
May 17, 2006 | 16.79 | 16.90 | 16.17 | 16.25 | 34,221 | -0.26(-1.55%) |
May 16, 2006 | 16.33 | 16.83 | 16.33 | 16.50 | 42,108 | -0.01(-0.04%) |
May 15, 2006 | 16.92 | 17.01 | 16.33 | 16.51 | 54,501 | -0.23(-1.40%) |
May 12, 2006 | 16.51 | 16.94 | 16.51 | 16.74 | 71,401 | +0.40(+2.43%) |
May 11, 2006 | 17.83 | 17.83 | 16.27 | 16.35 | 59,289 | -1.48(-8.32%) |
May 10, 2006 | 17.93 | 18.11 | 17.72 | 17.83 | 28,166 | +0.08(+0.44%) |
May 09, 2006 | 17.96 | 17.96 | 17.52 | 17.75 | 28,166 | -0.21(-1.19%) |
May 08, 2006 | 18.09 | 18.11 | 17.88 | 17.96 | 39,855 | -0.04(-0.24%) |
May 05, 2006 | 18.11 | 18.11 | 17.94 | 18.01 | 24,645 | -0.10(-0.55%) |
May 04, 2006 | 17.79 | 18.11 | 17.70 | 18.11 | 44,784 | +0.07(+0.39%) |
May 03, 2006 | 18.06 | 18.21 | 17.92 | 18.04 | 89,849 | +0.16(+0.87%) |
May 02, 2006 | 17.89 | 17.92 | 17.36 | 17.88 | 31,546 | -0.01(-0.04%) |
May 01, 2006 | 17.92 | 18.39 | 17.89 | 17.89 | 27,602 | -0.21(-1.14%) |
Apr 28, 2006 | 18.14 | 18.39 | 18.01 | 18.09 | 27,321 | +0.13(+0.71%) |
Apr 27, 2006 | 17.25 | 18.21 | 17.21 | 17.96 | 43,234 | +0.43(+2.43%) |
Apr 26, 2006 | 17.93 | 18.15 | 17.40 | 17.54 | 22,532 | -0.28(-1.59%) |
Apr 25, 2006 | 18.04 | 18.04 | 17.47 | 17.82 | 53,656 | +0.01(+0.08%) |
Apr 24, 2006 | 18.11 | 18.23 | 17.69 | 17.81 | 29,292 | -0.18(-0.99%) |
Apr 21, 2006 | 18.45 | 18.46 | 17.86 | 17.99 | 50,276 | -0.04(-0.24%) |
Apr 20, 2006 | 18.06 | 18.06 | 17.77 | 18.03 | 16,899 | -0.04(-0.20%) |
Apr 19, 2006 | 17.79 | 18.09 | 17.57 | 18.06 | 26,757 | +0.03(+0.16%) |
Apr 18, 2006 | 17.40 | 18.11 | 17.22 | 18.04 | 39,714 | +1.13(+6.68%) |
Apr 17, 2006 | 17.40 | 17.43 | 16.71 | 16.91 | 24,786 | -0.49(-2.82%) |
Apr 13, 2006 | 16.91 | 17.40 | 16.90 | 17.40 | 21,828 | +0.49(+2.90%) |
Apr 12, 2006 | 17.22 | 17.51 | 16.81 | 16.91 | 54,923 | -0.36(-2.06%) |
Apr 11, 2006 | 18.11 | 18.26 | 17.08 | 17.26 | 49,431 | -0.67(-3.72%) |
Apr 10, 2006 | 17.78 | 18.11 | 17.76 | 17.93 | 26,898 | +0.15(+0.84%) |
Apr 07, 2006 | 18.64 | 18.82 | 17.67 | 17.78 | 42,108 | -0.68(-3.69%) |
Apr 06, 2006 | 18.82 | 18.97 | 18.28 | 18.46 | 32,250 | +0.18(+1.01%) |
Apr 05, 2006 | 18.11 | 18.59 | 18.11 | 18.28 | 25,208 | +0.01(+0.08%) |
Apr 04, 2006 | 18.89 | 18.99 | 18.26 | 18.26 | 32,531 | -0.41(-2.21%) |
Apr 03, 2006 | 18.89 | 19.14 | 18.66 | 18.67 | 42,671 | -0.39(-2.05%) |
Mar 31, 2006 | 19.03 | 19.52 | 18.94 | 19.07 | 45,629 | +0.15(+0.79%) |
Mar 30, 2006 | 19.06 | 19.11 | 18.68 | 18.92 | 21,547 | -0.11(-0.60%) |
Mar 29, 2006 | 18.60 | 19.17 | 18.46 | 19.03 | 35,066 | +0.60(+3.28%) |
Mar 28, 2006 | 19.14 | 19.17 | 18.25 | 18.43 | 32,391 | -0.48(-2.55%) |
Mar 27, 2006 | 19.16 | 19.16 | 18.77 | 18.91 | 16,758 | -0.07(-0.37%) |
Mar 24, 2006 | 18.85 | 18.99 | 18.71 | 18.98 | 25,771 | +0.28(+1.48%) |
Mar 23, 2006 | 18.46 | 18.82 | 18.30 | 18.70 | 41,685 | +0.50(+2.77%) |
Mar 22, 2006 | 18.46 | 18.46 | 17.77 | 18.20 | 39,291 | -0.05(-0.27%) |
Mar 21, 2006 | 18.92 | 19.07 | 18.12 | 18.25 | 50,135 | -0.67(-3.56%) |
Mar 20, 2006 | 19.17 | 19.17 | 18.46 | 18.92 | 58,163 | +0.21(+1.14%) |
Mar 17, 2006 | 19.07 | 19.16 | 18.62 | 18.71 | 128,015 | +9.25(+97.75%) |
Mar 16, 2006 | 9.368 | 9.490 | 9.302 | 9.462 | 53,233 | +0.11(+1.18%) |
Mar 15, 2006 | 9.284 | 9.408 | 9.187 | 9.352 | 38,305 | +0.11(+1.21%) |
Mar 14, 2006 | 9.169 | 9.240 | 9.107 | 9.240 | 34,925 | +0.22(+2.46%) |
Mar 13, 2006 | 9.053 | 9.187 | 8.952 | 9.018 | 29,856 | -0.07(-0.78%) |
Mar 10, 2006 | 9.036 | 9.089 | 8.954 | 9.089 | 22,532 | +0.01(+0.10%) |
Mar 09, 2006 | 9.245 | 9.275 | 9.025 | 9.080 | 30,137 | -0.13(-1.46%) |
Mar 08, 2006 | 9.160 | 9.274 | 9.061 | 9.215 | 25,067 | +0.10(+1.09%) |
Mar 07, 2006 | 9.073 | 9.240 | 8.965 | 9.116 | 36,897 | +0.12(+1.36%) |
Mar 06, 2006 | 9.014 | 9.078 | 8.913 | 8.993 | 22,814 | -0.07(-0.73%) |
Mar 03, 2006 | 9.258 | 9.309 | 9.055 | 9.059 | 53,233 | -0.24(-2.61%) |
Mar 02, 2006 | 9.268 | 9.334 | 9.130 | 9.302 | 40,840 | -0.01(-0.10%) |