Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.79 | 14.07 | 13.51 | 13.66 | 662,206 | -0.04(-0.26%) |
May 30, 2006 | 14.23 | 14.23 | 13.57 | 13.70 | 791,044 | -0.53(-3.72%) |
May 26, 2006 | 13.71 | 14.24 | 13.66 | 14.23 | 1,146,272 | +0.61(+4.44%) |
May 25, 2006 | 13.12 | 13.63 | 13.04 | 13.62 | 1,076,932 | +0.58(+4.45%) |
May 24, 2006 | 12.97 | 13.12 | 12.18 | 13.04 | 2,411,012 | -0.02(-0.15%) |
May 23, 2006 | 13.10 | 13.54 | 12.99 | 13.06 | 1,645,540 | -0.07(-0.53%) |
May 22, 2006 | 13.21 | 13.34 | 12.70 | 13.13 | 1,128,478 | -0.21(-1.57%) |
May 19, 2006 | 12.76 | 13.88 | 12.70 | 13.35 | 4,077,922 | +0.40(+3.05%) |
May 18, 2006 | 13.44 | 13.71 | 12.88 | 12.95 | 1,144,474 | -0.52(-3.86%) |
May 17, 2006 | 13.82 | 13.95 | 13.40 | 13.47 | 1,052,876 | -0.54(-3.82%) |
May 16, 2006 | 14.12 | 14.37 | 13.92 | 14.01 | 767,572 | +0.05(+0.36%) |
May 15, 2006 | 13.38 | 14.00 | 13.34 | 13.96 | 1,822,672 | +0.53(+3.91%) |
May 12, 2006 | 13.93 | 14.04 | 13.38 | 13.43 | 1,726,200 | -0.78(-5.46%) |
May 11, 2006 | 14.84 | 14.98 | 14.09 | 14.21 | 1,348,882 | -0.54(-3.69%) |
May 10, 2006 | 14.86 | 15.62 | 14.70 | 14.75 | 1,780,516 | +0.29(+2.04%) |
May 09, 2006 | 14.81 | 14.95 | 14.34 | 14.46 | 621,912 | -0.32(-2.17%) |
May 08, 2006 | 15.26 | 15.50 | 14.68 | 14.78 | 590,182 | -0.45(-2.96%) |
May 05, 2006 | 14.95 | 15.44 | 14.88 | 15.22 | 781,022 | +0.41(+2.77%) |
May 04, 2006 | 15.01 | 15.01 | 14.66 | 14.81 | 726,752 | -0.14(-0.94%) |
May 03, 2006 | 15.38 | 15.50 | 14.81 | 14.96 | 740,482 | -0.30(-1.97%) |
May 02, 2006 | 15.37 | 15.61 | 14.92 | 15.26 | 911,410 | +0.05(+0.33%) |
May 01, 2006 | 15.91 | 15.97 | 15.14 | 15.21 | 1,141,390 | -0.61(-3.86%) |
Apr 28, 2006 | 15.75 | 16.00 | 15.36 | 15.81 | 1,437,600 | +0.21(+1.31%) |
Apr 27, 2006 | 15.32 | 15.99 | 15.20 | 15.61 | 1,398,162 | +0.26(+1.73%) |
Apr 26, 2006 | 14.56 | 15.40 | 14.22 | 15.35 | 1,260,230 | +0.55(+3.72%) |
Apr 25, 2006 | 15.24 | 15.25 | 14.68 | 14.79 | 633,062 | -0.40(-2.60%) |
Apr 24, 2006 | 15.30 | 15.30 | 14.65 | 15.19 | 1,060,066 | -0.24(-1.59%) |
Apr 21, 2006 | 14.75 | 16.00 | 14.65 | 15.44 | 3,801,076 | +0.79(+5.36%) |
Apr 20, 2006 | 14.85 | 14.96 | 14.39 | 14.65 | 1,357,976 | -0.23(-1.55%) |
Apr 19, 2006 | 14.53 | 15.04 | 13.87 | 14.88 | 6,816,662 | +2.01(+15.57%) |
Apr 18, 2006 | 12.53 | 12.92 | 12.59 | 12.88 | 1,297,348 | +0.35(+2.75%) |
Apr 17, 2006 | 12.50 | 12.76 | 12.40 | 12.53 | 637,368 | +0.14(+1.13%) |
Apr 13, 2006 | 12.41 | 12.54 | 12.16 | 12.39 | 553,978 | -0.12(-1.00%) |
Apr 12, 2006 | 12.47 | 12.71 | 12.43 | 12.52 | 703,216 | +0.04(+0.36%) |
Apr 11, 2006 | 12.88 | 12.96 | 12.15 | 12.47 | 1,677,732 | -0.43(-3.33%) |
Apr 10, 2006 | 12.95 | 13.21 | 12.51 | 12.90 | 2,667,074 | -0.07(-0.58%) |
Apr 07, 2006 | 12.00 | 13.12 | 11.93 | 12.97 | 5,998,102 | +1.94(+17.53%) |
Apr 06, 2006 | 11.81 | 11.86 | 10.80 | 11.04 | 1,506,014 | -0.77(-6.52%) |
Apr 05, 2006 | 11.90 | 12.12 | 11.46 | 11.81 | 646,518 | -0.10(-0.88%) |
Apr 04, 2006 | 11.95 | 11.97 | 11.71 | 11.91 | 715,340 | +0.22(+1.92%) |
Apr 03, 2006 | 11.85 | 12.19 | 11.33 | 11.69 | 1,880,368 | -0.19(-1.56%) |
Mar 31, 2006 | 13.16 | 13.24 | 11.84 | 11.88 | 3,175,034 | -1.37(-10.31%) |
Mar 30, 2006 | 13.56 | 13.80 | 13.06 | 13.24 | 795,172 | -0.56(-4.06%) |
Mar 29, 2006 | 13.50 | 13.99 | 13.47 | 13.80 | 1,660,974 | +0.28(+2.07%) |
Mar 28, 2006 | 13.40 | 13.59 | 13.37 | 13.52 | 451,618 | +0.06(+0.45%) |
Mar 27, 2006 | 13.45 | 13.54 | 13.28 | 13.46 | 616,526 | +0.04(+0.26%) |
Mar 24, 2006 | 12.96 | 13.45 | 12.95 | 13.43 | 946,562 | +0.49(+3.75%) |
Mar 23, 2006 | 12.93 | 12.97 | 12.35 | 12.94 | 734,000 | +0.04(+0.27%) |
Mar 22, 2006 | 12.48 | 12.93 | 12.12 | 12.90 | 723,000 | +0.38(+2.99%) |
Mar 21, 2006 | 12.46 | 12.88 | 12.33 | 12.53 | 1,192,090 | +0.00(+0.04%) |
Mar 20, 2006 | 12.76 | 12.81 | 12.29 | 12.53 | 1,010,754 | -0.15(-1.18%) |
Mar 17, 2006 | 12.76 | 12.91 | 12.65 | 12.68 | 1,119,218 | -0.08(-0.63%) |
Mar 16, 2006 | 13.04 | 13.10 | 12.64 | 12.76 | 1,081,244 | -0.34(-2.63%) |
Mar 15, 2006 | 13.17 | 13.28 | 12.94 | 13.10 | 513,464 | -0.02(-0.15%) |
Mar 14, 2006 | 12.80 | 13.14 | 12.65 | 13.12 | 1,483,420 | +0.34(+2.70%) |
Mar 13, 2006 | 12.74 | 13.18 | 12.71 | 12.78 | 842,856 | +0.10(+0.79%) |
Mar 10, 2006 | 12.50 | 12.86 | 12.38 | 12.68 | 555,042 | +0.18(+1.40%) |
Mar 09, 2006 | 12.48 | 12.67 | 12.48 | 12.50 | 788,168 | +0.01(+0.04%) |
Mar 08, 2006 | 12.03 | 12.60 | 11.78 | 12.49 | 1,031,358 | +0.26(+2.17%) |
Mar 07, 2006 | 12.74 | 12.82 | 12.19 | 12.23 | 1,112,258 | -0.53(-4.12%) |
Mar 06, 2006 | 12.91 | 13.03 | 12.63 | 12.76 | 510,182 | -0.17(-1.35%) |
Mar 03, 2006 | 13.05 | 13.26 | 12.88 | 12.93 | 478,088 | -0.15(-1.15%) |
Mar 02, 2006 | 13.00 | 13.09 | 12.51 | 13.08 | 839,172 | +0.08(+0.62%) |