Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.74 | 14.94 | 14.49 | 14.71 | 14,420 | +0.26(+1.77%) |
May 30, 2006 | 13.81 | 14.58 | 13.81 | 14.45 | 8,363 | -0.17(-1.19%) |
May 26, 2006 | 14.65 | 14.75 | 14.63 | 14.63 | 4,385 | +0.43(+3.04%) |
May 25, 2006 | 14.42 | 14.43 | 14.17 | 14.20 | 7,123 | -0.00(-0.02%) |
May 24, 2006 | 13.89 | 14.21 | 13.89 | 14.20 | 3,921 | +0.21(+1.49%) |
May 23, 2006 | 13.94 | 13.99 | 13.92 | 13.99 | 4,342 | -0.16(-1.11%) |
May 22, 2006 | 13.95 | 14.24 | 13.89 | 14.15 | 3,313 | +0.04(+0.29%) |
May 19, 2006 | 15.05 | 15.22 | 13.69 | 14.11 | 25,876 | -0.94(-6.25%) |
May 18, 2006 | 14.62 | 15.26 | 14.62 | 15.05 | 19,028 | +0.48(+3.26%) |
May 17, 2006 | 14.60 | 14.67 | 14.40 | 14.57 | 28,634 | +0.03(+0.24%) |
May 16, 2006 | 14.48 | 14.68 | 14.39 | 14.54 | 49,504 | +0.35(+2.48%) |
May 15, 2006 | 13.87 | 14.22 | 13.77 | 14.19 | 32,177 | +0.45(+3.29%) |
May 12, 2006 | 13.39 | 13.97 | 13.39 | 13.73 | 13,105 | +0.19(+1.41%) |
May 11, 2006 | 13.00 | 13.54 | 12.91 | 13.54 | 17,560 | +0.58(+4.46%) |
May 10, 2006 | 12.98 | 13.08 | 12.96 | 12.96 | 14,457 | +0.02(+0.18%) |
May 09, 2006 | 13.00 | 13.00 | 12.94 | 12.94 | 2,338 | -0.11(-0.84%) |
May 08, 2006 | 13.04 | 13.12 | 13.04 | 13.05 | 1,559 | -0.08(-0.57%) |
May 05, 2006 | 13.06 | 13.13 | 13.02 | 13.12 | 974 | +0.01(+0.08%) |
May 04, 2006 | 13.14 | 13.14 | 13.07 | 13.11 | 3,137 | -0.02(-0.16%) |
May 03, 2006 | 13.01 | 13.13 | 13.00 | 13.13 | 1,949 | -0.04(-0.29%) |
May 02, 2006 | 13.09 | 13.17 | 13.07 | 13.17 | 1,559 | +0.13(+1.00%) |
May 01, 2006 | 12.85 | 13.04 | 12.85 | 13.04 | 8,382 | +0.17(+1.33%) |
Apr 28, 2006 | 12.99 | 13.01 | 12.87 | 12.87 | 9,160 | -0.03(-0.24%) |
Apr 27, 2006 | 12.75 | 12.99 | 12.75 | 12.90 | 8,380 | -0.03(-0.26%) |
Apr 26, 2006 | 12.80 | 12.94 | 12.68 | 12.94 | 4,706 | +0.24(+1.91%) |
Apr 25, 2006 | 12.59 | 12.69 | 12.56 | 12.69 | 6,431 | +0.11(+0.84%) |
Apr 24, 2006 | 12.28 | 12.59 | 12.25 | 12.59 | 26,523 | +0.31(+2.51%) |
Apr 21, 2006 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 12.47 | 12.47 | 12.28 | 12.28 | 7,369 | -0.27(-2.18%) |
Apr 19, 2006 | 12.31 | 12.55 | 12.29 | 12.55 | 6,322 | +0.24(+1.94%) |
Apr 18, 2006 | 12.42 | 12.66 | 12.23 | 12.31 | 11,304 | -0.18(-1.48%) |
Apr 17, 2006 | 12.02 | 12.50 | 12.02 | 12.50 | 5,088 | +0.32(+2.67%) |
Apr 13, 2006 | 11.97 | 12.17 | 11.97 | 12.17 | 23,193 | +0.11(+0.94%) |
Apr 12, 2006 | 12.10 | 12.16 | 12.01 | 12.06 | 41,983 | -0.01(-0.09%) |
Apr 11, 2006 | 12.17 | 12.17 | 11.98 | 12.07 | 8,267 | +0.09(+0.71%) |
Apr 10, 2006 | 11.96 | 12.15 | 11.91 | 11.99 | 41,424 | -0.19(-1.57%) |
Apr 07, 2006 | 12.18 | 12.18 | 12.18 | 12.18 | 1,949 | +0.04(+0.37%) |
Apr 06, 2006 | 12.08 | 12.31 | 12.01 | 12.13 | 12,670 | +0.06(+0.51%) |
Apr 05, 2006 | 12.18 | 12.19 | 12.04 | 12.07 | 9,458 | -0.04(-0.34%) |
Apr 04, 2006 | 12.14 | 12.22 | 12.05 | 12.11 | 8,248 | -0.06(-0.53%) |
Apr 03, 2006 | 12.09 | 12.19 | 12.07 | 12.18 | 3,997 | +0.14(+1.17%) |
Mar 31, 2006 | 11.87 | 12.04 | 11.80 | 12.04 | 30,979 | +0.17(+1.44%) |
Mar 30, 2006 | 11.97 | 11.97 | 11.79 | 11.87 | 27,091 | +0.01(+0.09%) |
Mar 29, 2006 | 11.88 | 12.09 | 11.79 | 11.86 | 43,111 | -0.14(-1.14%) |
Mar 28, 2006 | 12.04 | 12.07 | 11.97 | 11.99 | 16,712 | -0.05(-0.40%) |
Mar 27, 2006 | 11.97 | 12.09 | 11.84 | 12.04 | 2,785 | -0.10(-0.82%) |
Mar 24, 2006 | 12.14 | 12.14 | 11.97 | 12.14 | 7,334 | -0.00(-0.03%) |
Mar 23, 2006 | 11.85 | 12.14 | 11.85 | 12.14 | 18,515 | +0.18(+1.52%) |
Mar 22, 2006 | 11.97 | 11.97 | 11.87 | 11.96 | 14,227 | -0.01(-0.06%) |
Mar 21, 2006 | 11.97 | 11.97 | 11.94 | 11.97 | 11,206 | -0.00(-0.03%) |
Mar 20, 2006 | 11.95 | 11.97 | 11.89 | 11.97 | 4,570 | +0.07(+0.57%) |
Mar 17, 2006 | 11.80 | 12.07 | 11.80 | 11.90 | 13,910 | +0.27(+2.36%) |
Mar 16, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.70 | 11.78 | 11.63 | 11.63 | 6,496 | +0.00(+0.00%) |
Mar 14, 2006 | 11.63 | 11.68 | 11.63 | 11.63 | 3,685 | +0.00(+0.00%) |
Mar 13, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 243 | +0.13(+1.09%) |
Mar 08, 2006 | 11.51 | 11.61 | 11.46 | 11.50 | 6,876 | -0.16(-1.37%) |
Mar 07, 2006 | 11.66 | 11.66 | 11.66 | 11.66 | 974 | +0.03(+0.29%) |
Mar 06, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.62 | 11.63 | 11.62 | 11.63 | 1,181 | +0.17(+1.52%) |
Mar 02, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 974 | -0.21(-1.79%) |