Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.99 | 13.55 | 12.95 | 13.02 | 713,890 | +0.07(+0.51%) |
May 30, 2006 | 13.32 | 13.47 | 12.66 | 12.95 | 805,723 | -0.52(-3.83%) |
May 26, 2006 | 14.00 | 14.39 | 13.30 | 13.47 | 508,651 | -0.35(-2.50%) |
May 25, 2006 | 13.74 | 14.14 | 13.25 | 13.81 | 711,864 | +0.36(+2.67%) |
May 24, 2006 | 14.21 | 14.42 | 13.30 | 13.45 | 533,140 | -0.72(-5.09%) |
May 23, 2006 | 13.58 | 14.66 | 13.57 | 14.18 | 1,406,084 | +0.73(+5.40%) |
May 22, 2006 | 13.61 | 13.68 | 12.58 | 13.45 | 1,489,050 | -0.24(-1.73%) |
May 19, 2006 | 14.29 | 14.32 | 12.92 | 13.69 | 2,204,668 | -0.68(-4.75%) |
May 18, 2006 | 15.29 | 15.49 | 14.26 | 14.37 | 566,171 | -0.76(-5.03%) |
May 17, 2006 | 14.99 | 15.44 | 14.48 | 15.13 | 744,072 | -0.02(-0.14%) |
May 16, 2006 | 15.42 | 16.17 | 14.89 | 15.15 | 967,037 | -0.18(-1.17%) |
May 15, 2006 | 16.31 | 16.51 | 14.45 | 15.33 | 1,953,123 | -1.06(-6.49%) |
May 12, 2006 | 18.33 | 18.40 | 16.07 | 16.39 | 4,541,984 | +0.34(+2.10%) |
May 11, 2006 | 16.14 | 16.66 | 15.82 | 16.06 | 1,026,454 | +0.17(+1.05%) |
May 10, 2006 | 15.90 | 15.93 | 15.66 | 15.89 | 448,166 | +0.07(+0.44%) |
May 09, 2006 | 15.93 | 16.11 | 15.34 | 15.82 | 992,253 | +0.00(+0.00%) |
May 08, 2006 | 16.59 | 16.77 | 15.81 | 15.82 | 637,832 | -0.62(-3.78%) |
May 05, 2006 | 16.23 | 16.81 | 15.82 | 16.44 | 343,606 | +0.39(+2.43%) |
May 04, 2006 | 15.64 | 16.41 | 15.64 | 16.05 | 273,961 | +0.32(+2.03%) |
May 03, 2006 | 16.12 | 16.47 | 15.54 | 15.73 | 439,944 | -0.34(-2.10%) |
May 02, 2006 | 15.57 | 16.10 | 15.57 | 16.07 | 1,014,315 | +0.60(+3.90%) |
May 01, 2006 | 15.34 | 15.67 | 15.34 | 15.47 | 406,989 | +0.19(+1.26%) |
Apr 28, 2006 | 15.44 | 15.46 | 14.96 | 15.27 | 333,028 | -0.13(-0.82%) |
Apr 27, 2006 | 15.79 | 15.88 | 15.04 | 15.40 | 446,107 | -0.37(-2.33%) |
Apr 26, 2006 | 15.44 | 16.13 | 15.44 | 15.77 | 462,100 | +0.40(+2.62%) |
Apr 25, 2006 | 15.97 | 16.18 | 15.09 | 15.37 | 832,228 | -0.56(-3.49%) |
Apr 24, 2006 | 15.09 | 16.00 | 15.04 | 15.92 | 928,299 | +0.92(+6.12%) |
Apr 21, 2006 | 14.65 | 15.06 | 14.40 | 15.00 | 422,276 | +0.47(+3.25%) |
Apr 20, 2006 | 14.30 | 14.55 | 14.24 | 14.53 | 303,140 | +0.14(+0.94%) |
Apr 19, 2006 | 14.31 | 14.59 | 14.00 | 14.39 | 1,113,373 | +0.01(+0.09%) |
Apr 18, 2006 | 14.22 | 14.39 | 14.00 | 14.38 | 833,825 | +0.28(+2.02%) |
Apr 17, 2006 | 13.65 | 14.38 | 13.64 | 14.10 | 603,414 | +0.36(+2.64%) |
Apr 13, 2006 | 13.93 | 14.11 | 13.65 | 13.73 | 219,362 | -0.14(-1.01%) |
Apr 12, 2006 | 13.13 | 13.93 | 13.12 | 13.87 | 592,914 | +0.74(+5.63%) |
Apr 11, 2006 | 13.67 | 13.97 | 12.93 | 13.13 | 1,171,131 | -0.04(-0.30%) |
Apr 10, 2006 | 13.95 | 14.02 | 12.78 | 13.17 | 1,715,526 | -0.78(-5.58%) |
Apr 07, 2006 | 14.44 | 14.81 | 13.79 | 13.95 | 646,196 | -0.49(-3.36%) |
Apr 06, 2006 | 14.28 | 14.75 | 14.24 | 14.44 | 943,078 | +0.04(+0.30%) |
Apr 05, 2006 | 14.14 | 14.66 | 14.13 | 14.39 | 1,726,767 | +0.31(+2.17%) |
Apr 04, 2006 | 14.10 | 14.51 | 13.66 | 14.09 | 1,928,358 | +0.34(+2.45%) |
Apr 03, 2006 | 12.86 | 13.86 | 12.75 | 13.75 | 2,017,018 | +1.01(+7.93%) |
Mar 31, 2006 | 12.72 | 13.08 | 12.60 | 12.74 | 4,133,747 | +0.65(+5.35%) |
Mar 30, 2006 | 12.16 | 12.20 | 11.92 | 12.09 | 260,075 | -0.17(-1.39%) |
Mar 29, 2006 | 12.34 | 12.34 | 12.04 | 12.26 | 519,124 | +0.02(+0.14%) |
Mar 28, 2006 | 11.81 | 12.63 | 11.69 | 12.25 | 905,156 | +0.55(+4.67%) |
Mar 27, 2006 | 11.67 | 12.03 | 11.59 | 11.70 | 158,207 | -0.01(-0.11%) |
Mar 24, 2006 | 11.87 | 11.99 | 11.55 | 11.71 | 155,869 | -0.23(-1.94%) |
Mar 23, 2006 | 11.75 | 12.03 | 11.75 | 11.94 | 124,799 | +0.11(+0.96%) |
Mar 22, 2006 | 11.87 | 12.03 | 11.15 | 11.83 | 569,828 | -0.05(-0.40%) |
Mar 21, 2006 | 11.85 | 12.03 | 11.72 | 11.88 | 308,073 | +0.09(+0.74%) |
Mar 20, 2006 | 11.81 | 11.90 | 11.76 | 11.79 | 378,998 | -0.02(-0.19%) |
Mar 17, 2006 | 11.54 | 11.81 | 11.38 | 11.81 | 201,318 | +0.33(+2.90%) |
Mar 16, 2006 | 11.61 | 11.81 | 11.39 | 11.48 | 103,778 | -0.05(-0.46%) |
Mar 15, 2006 | 11.51 | 11.70 | 11.34 | 11.53 | 258,054 | +0.00(+0.00%) |
Mar 14, 2006 | 11.45 | 11.70 | 11.27 | 11.53 | 199,956 | +0.02(+0.19%) |
Mar 13, 2006 | 11.72 | 11.72 | 11.20 | 11.51 | 835,057 | -0.28(-2.34%) |
Mar 10, 2006 | 11.38 | 11.94 | 11.33 | 11.79 | 295,871 | +0.38(+3.30%) |
Mar 09, 2006 | 11.97 | 11.97 | 10.94 | 11.41 | 957,135 | -0.56(-4.64%) |
Mar 08, 2006 | 12.25 | 12.29 | 11.83 | 11.97 | 509,350 | -0.28(-2.32%) |
Mar 07, 2006 | 12.23 | 12.27 | 12.01 | 12.25 | 431,476 | +0.18(+1.45%) |
Mar 06, 2006 | 11.69 | 12.25 | 11.68 | 12.07 | 266,477 | +0.17(+1.40%) |
Mar 03, 2006 | 12.11 | 12.18 | 11.62 | 11.91 | 175,611 | -0.21(-1.73%) |
Mar 02, 2006 | 10.98 | 12.14 | 10.96 | 12.12 | 492,198 | +1.02(+9.18%) |