Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.85 | 12.99 | 12.75 | 12.75 | 734,079 | -0.16(-1.24%) |
May 30, 2006 | 12.94 | 13.00 | 12.89 | 12.91 | 715,332 | -0.09(-0.69%) |
May 26, 2006 | 12.95 | 13.08 | 12.76 | 13.00 | 880,448 | +0.00(+0.00%) |
May 25, 2006 | 13.02 | 13.06 | 12.88 | 13.00 | 489,552 | +0.00(+0.00%) |
May 24, 2006 | 13.05 | 13.06 | 12.95 | 13.00 | 686,935 | -0.01(-0.08%) |
May 23, 2006 | 13.01 | 13.10 | 13.00 | 13.01 | 226,787 | +0.01(+0.08%) |
May 22, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
May 19, 2006 | 13.07 | 13.08 | 13.00 | 13.00 | 340,355 | -0.08(-0.61%) |
May 18, 2006 | 13.02 | 13.12 | 13.01 | 13.08 | 138,740 | +0.08(+0.62%) |
May 17, 2006 | 13.26 | 13.30 | 12.70 | 13.00 | 738,437 | -0.30(-2.26%) |
May 16, 2006 | 13.40 | 13.56 | 13.25 | 13.30 | 420,014 | -0.20(-1.48%) |
May 15, 2006 | 13.40 | 13.75 | 13.26 | 13.50 | 271,467 | +0.00(+0.00%) |
May 12, 2006 | 13.25 | 13.74 | 13.00 | 13.50 | 1,005,232 | -0.39(-2.81%) |
May 11, 2006 | 13.91 | 13.99 | 13.85 | 13.89 | 315,857 | -0.09(-0.64%) |
May 10, 2006 | 13.90 | 14.03 | 13.90 | 13.98 | 604,666 | +0.08(+0.58%) |
May 09, 2006 | 13.96 | 14.00 | 13.76 | 13.90 | 958,295 | -0.07(-0.50%) |
May 08, 2006 | 14.01 | 14.03 | 13.92 | 13.97 | 731,818 | -0.09(-0.64%) |
May 05, 2006 | 14.06 | 14.15 | 14.01 | 14.06 | 772,847 | +0.00(+0.00%) |
May 04, 2006 | 14.00 | 14.10 | 13.83 | 14.06 | 678,218 | +0.00(+0.00%) |
May 03, 2006 | 14.00 | 14.09 | 13.65 | 14.06 | 894,979 | -0.06(-0.42%) |
May 02, 2006 | 14.20 | 14.35 | 14.05 | 14.12 | 852,349 | -0.22(-1.53%) |
May 01, 2006 | 14.56 | 14.65 | 14.28 | 14.34 | 534,629 | -0.36(-2.45%) |
Apr 28, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.34(+2.37%) |
Apr 27, 2006 | 14.69 | 14.69 | 14.12 | 14.36 | 939,322 | -0.38(-2.58%) |
Apr 26, 2006 | 14.60 | 14.93 | 14.42 | 14.74 | 1,420,969 | +0.14(+0.96%) |
Apr 25, 2006 | 14.60 | 15.20 | 14.39 | 14.60 | 1,613,151 | +0.70(+5.04%) |
Apr 24, 2006 | 14.08 | 14.09 | 13.90 | 13.90 | 274,740 | -0.12(-0.86%) |
Apr 21, 2006 | 14.08 | 14.37 | 13.95 | 14.02 | 310,472 | -0.06(-0.43%) |
Apr 20, 2006 | 14.15 | 14.15 | 13.95 | 14.08 | 358,582 | +0.00(+0.00%) |
Apr 19, 2006 | 13.91 | 14.15 | 13.91 | 14.08 | 439,277 | +0.13(+0.93%) |
Apr 18, 2006 | 13.88 | 14.02 | 13.88 | 13.95 | 213,321 | -0.06(-0.43%) |
Apr 17, 2006 | 13.91 | 14.05 | 13.91 | 14.01 | 294,491 | -0.04(-0.28%) |
Apr 13, 2006 | 14.10 | 14.10 | 14.01 | 14.05 | 1,952,574 | -0.01(-0.07%) |
Apr 12, 2006 | 14.08 | 14.20 | 14.05 | 14.06 | 222,240 | -0.04(-0.28%) |
Apr 11, 2006 | 14.18 | 14.32 | 14.05 | 14.10 | 167,076 | -0.30(-2.08%) |
Apr 10, 2006 | 14.10 | 14.44 | 14.03 | 14.40 | 264,945 | +0.40(+2.86%) |
Apr 07, 2006 | 13.92 | 14.02 | 13.80 | 14.00 | 298,177 | +0.10(+0.72%) |
Apr 06, 2006 | 13.95 | 13.97 | 13.90 | 13.90 | 282,340 | +0.00(+0.00%) |
Apr 05, 2006 | 13.98 | 14.04 | 13.90 | 13.90 | 301,720 | -0.10(-0.71%) |
Apr 04, 2006 | 14.20 | 14.20 | 14.00 | 14.00 | 2,078,922 | -0.08(-0.57%) |
Apr 03, 2006 | 14.26 | 14.30 | 14.01 | 14.08 | 586,300 | -0.22(-1.54%) |
Mar 31, 2006 | 14.40 | 14.42 | 14.25 | 14.30 | 404,042 | -0.10(-0.69%) |
Mar 30, 2006 | 13.95 | 14.40 | 13.95 | 14.40 | 1,050,677 | +0.58(+4.20%) |
Mar 29, 2006 | 13.85 | 13.90 | 13.81 | 13.82 | 496,041 | -0.03(-0.22%) |
Mar 28, 2006 | 14.00 | 14.05 | 13.80 | 13.85 | 345,774 | -0.15(-1.07%) |
Mar 27, 2006 | 13.74 | 14.14 | 13.73 | 14.00 | 288,583 | +0.12(+0.86%) |
Mar 24, 2006 | 14.05 | 14.13 | 13.76 | 13.88 | 266,955 | -0.52(-3.61%) |
Mar 21, 2006 | 14.30 | 14.64 | 14.22 | 14.40 | 457,509 | +0.09(+0.63%) |
Mar 20, 2006 | 14.36 | 14.65 | 14.17 | 14.31 | 574,494 | +0.06(+0.42%) |
Mar 17, 2006 | 13.80 | 14.32 | 13.80 | 14.25 | 465,396 | +0.45(+3.26%) |
Mar 16, 2006 | 13.79 | 14.00 | 13.75 | 13.80 | 406,838 | +0.00(+0.00%) |
Mar 15, 2006 | 13.80 | 13.85 | 13.68 | 13.80 | 661,145 | +0.01(+0.07%) |
Mar 14, 2006 | 13.77 | 13.94 | 13.71 | 13.79 | 359,475 | +0.02(+0.15%) |
Mar 13, 2006 | 13.81 | 14.20 | 13.73 | 13.77 | 838,741 | -0.12(-0.86%) |
Mar 10, 2006 | 13.65 | 13.95 | 13.65 | 13.89 | 460,098 | +0.10(+0.73%) |
Mar 09, 2006 | 13.83 | 13.96 | 13.62 | 13.79 | 708,440 | -0.19(-1.36%) |
Mar 08, 2006 | 13.65 | 13.99 | 13.65 | 13.98 | 1,185,918 | +0.34(+2.49%) |
Mar 07, 2006 | 13.67 | 13.73 | 13.54 | 13.64 | 1,146,136 | -0.06(-0.44%) |
Mar 06, 2006 | 13.58 | 13.72 | 13.70 | 13.70 | 1,593,400 | +0.20(+1.48%) |
Mar 03, 2006 | 13.85 | 13.85 | 13.39 | 13.50 | 360,902 | -0.35(-2.53%) |
Mar 02, 2006 | 13.66 | 13.97 | 13.51 | 13.85 | 316,286 | +0.34(+2.52%) |