Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.40 | 13.48 | 13.20 | 13.33 | 40,575 | +0.28(+2.15%) |
May 30, 2006 | 12.90 | 13.06 | 12.89 | 13.05 | 13,957 | +0.20(+1.56%) |
May 26, 2006 | 12.85 | 12.87 | 12.85 | 12.85 | 14,400 | +0.00(+0.00%) |
May 25, 2006 | 12.98 | 13.05 | 12.85 | 12.85 | 51,062 | -0.10(-0.77%) |
May 24, 2006 | 13.00 | 13.00 | 12.85 | 12.95 | 42,516 | -0.24(-1.82%) |
May 23, 2006 | 13.00 | 13.30 | 13.00 | 13.19 | 53,470 | +0.22(+1.70%) |
May 22, 2006 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
May 19, 2006 | 13.15 | 13.34 | 12.90 | 12.97 | 107,644 | -0.43(-3.21%) |
May 18, 2006 | 13.45 | 13.70 | 13.13 | 13.40 | 29,575 | -0.10(-0.74%) |
May 17, 2006 | 13.70 | 13.80 | 13.45 | 13.50 | 262,126 | -0.15(-1.10%) |
May 16, 2006 | 12.75 | 13.80 | 12.70 | 13.65 | 123,336 | +0.99(+7.82%) |
May 15, 2006 | 14.00 | 14.00 | 10.99 | 12.66 | 161,019 | -1.69(-11.78%) |
May 12, 2006 | 13.75 | 14.38 | 13.75 | 14.35 | 390,223 | +0.05(+0.35%) |
May 11, 2006 | 14.45 | 14.50 | 14.30 | 14.30 | 26,092 | -0.24(-1.65%) |
May 10, 2006 | 14.54 | 14.60 | 14.46 | 14.54 | 62,925 | -0.01(-0.07%) |
May 09, 2006 | 14.43 | 14.55 | 14.33 | 14.55 | 65,727 | +0.18(+1.25%) |
May 08, 2006 | 14.30 | 14.39 | 14.30 | 14.37 | 94,787 | -0.03(-0.21%) |
May 05, 2006 | 14.39 | 14.41 | 14.25 | 14.40 | 237,950 | +0.05(+0.35%) |
May 04, 2006 | 14.15 | 14.40 | 14.15 | 14.35 | 161,050 | +0.10(+0.70%) |
May 03, 2006 | 14.25 | 14.30 | 14.11 | 14.25 | 33,602 | -0.05(-0.35%) |
May 02, 2006 | 14.25 | 14.35 | 14.10 | 14.30 | 30,843 | +0.06(+0.42%) |
May 01, 2006 | 14.20 | 14.40 | 14.00 | 14.24 | 47,001 | +0.14(+0.99%) |
Apr 28, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.31(+2.25%) |
Apr 27, 2006 | 13.80 | 13.80 | 13.57 | 13.79 | 18,676 | -0.06(-0.43%) |
Apr 26, 2006 | 13.55 | 13.85 | 13.55 | 13.85 | 47,817 | +0.30(+2.21%) |
Apr 25, 2006 | 13.52 | 13.69 | 13.52 | 13.55 | 16,456 | -0.02(-0.15%) |
Apr 24, 2006 | 13.50 | 13.60 | 13.35 | 13.57 | 49,064 | -0.08(-0.59%) |
Apr 21, 2006 | 13.45 | 13.65 | 13.45 | 13.65 | 113,770 | +0.15(+1.11%) |
Apr 20, 2006 | 13.70 | 13.75 | 13.25 | 13.50 | 75,530 | -0.20(-1.46%) |
Apr 19, 2006 | 13.25 | 13.73 | 13.25 | 13.70 | 44,034 | +0.20(+1.48%) |
Apr 18, 2006 | 13.62 | 13.65 | 13.35 | 13.50 | 47,993 | -0.15(-1.10%) |
Apr 17, 2006 | 13.70 | 13.70 | 13.58 | 13.65 | 26,970 | +0.03(+0.22%) |
Apr 13, 2006 | 13.70 | 13.70 | 13.60 | 13.62 | 41,485 | -0.08(-0.58%) |
Apr 12, 2006 | 13.70 | 13.75 | 13.60 | 13.70 | 53,296 | +0.45(+3.40%) |
Apr 11, 2006 | 13.50 | 13.51 | 13.25 | 13.25 | 16,890 | -0.20(-1.49%) |
Apr 10, 2006 | 13.50 | 13.65 | 13.40 | 13.45 | 89,913 | +0.20(+1.51%) |
Apr 07, 2006 | 13.15 | 13.34 | 13.15 | 13.25 | 49,063 | +0.05(+0.38%) |
Apr 06, 2006 | 13.30 | 13.35 | 13.15 | 13.20 | 88,483 | -0.05(-0.38%) |
Apr 05, 2006 | 12.75 | 13.25 | 12.75 | 13.25 | 80,993 | +0.50(+3.92%) |
Apr 04, 2006 | 12.57 | 12.75 | 12.48 | 12.75 | 243,461 | +0.18(+1.43%) |
Apr 03, 2006 | 12.50 | 12.65 | 12.48 | 12.57 | 35,500 | -0.03(-0.24%) |
Mar 31, 2006 | 12.56 | 12.60 | 12.40 | 12.60 | 16,355 | -0.10(-0.79%) |
Mar 30, 2006 | 12.75 | 12.75 | 12.65 | 12.70 | 44,089 | +0.05(+0.40%) |
Mar 29, 2006 | 12.64 | 12.78 | 12.60 | 12.65 | 36,115 | +0.07(+0.56%) |
Mar 28, 2006 | 12.60 | 12.65 | 12.55 | 12.58 | 39,476 | -0.02(-0.16%) |
Mar 27, 2006 | 12.05 | 12.88 | 12.05 | 12.60 | 44,110 | +0.05(+0.40%) |
Mar 24, 2006 | 12.45 | 12.68 | 12.35 | 12.55 | 40,814 | +1.00(+8.66%) |
Mar 21, 2006 | 11.50 | 11.67 | 11.47 | 11.55 | 56,790 | +0.10(+0.87%) |
Mar 20, 2006 | 11.46 | 11.48 | 11.40 | 11.45 | 15,234 | -0.01(-0.09%) |
Mar 17, 2006 | 11.50 | 11.55 | 11.31 | 11.46 | 40,483 | -0.09(-0.78%) |
Mar 16, 2006 | 11.40 | 11.55 | 11.35 | 11.55 | 74,706 | +0.10(+0.87%) |
Mar 15, 2006 | 11.95 | 12.15 | 11.41 | 11.45 | 58,644 | -0.06(-0.52%) |
Mar 14, 2006 | 11.11 | 11.51 | 10.95 | 11.51 | 36,562 | +0.31(+2.77%) |
Mar 13, 2006 | 11.20 | 11.25 | 11.10 | 11.20 | 16,870 | +0.00(+0.00%) |
Mar 10, 2006 | 10.29 | 11.20 | 10.29 | 11.20 | 136,054 | +0.89(+8.63%) |
Mar 09, 2006 | 10.25 | 10.31 | 10.22 | 10.31 | 12,280 | +0.11(+1.08%) |
Mar 08, 2006 | 10.20 | 10.25 | 10.15 | 10.20 | 36,700 | +0.03(+0.29%) |
Mar 07, 2006 | 10.26 | 10.28 | 10.15 | 10.17 | 12,250 | -0.03(-0.29%) |
Mar 06, 2006 | 10.35 | 10.50 | 10.20 | 10.20 | 27,200 | -0.20(-1.92%) |
Mar 03, 2006 | 10.35 | 10.45 | 10.35 | 10.40 | 2,600 | -0.09(-0.86%) |
Mar 02, 2006 | 10.30 | 10.50 | 10.30 | 10.49 | 151,843 | +0.30(+2.94%) |