Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.80 | 13.18 | 12.72 | 12.93 | 844,442 | +0.31(+2.44%) |
May 30, 2006 | 12.88 | 12.90 | 12.55 | 12.62 | 586,020 | -0.43(-3.31%) |
May 26, 2006 | 12.91 | 13.20 | 12.91 | 13.05 | 319,846 | +0.14(+1.09%) |
May 25, 2006 | 13.00 | 13.21 | 12.76 | 12.91 | 855,176 | +0.15(+1.21%) |
May 24, 2006 | 12.67 | 12.89 | 12.31 | 12.76 | 1,015,000 | +0.11(+0.85%) |
May 23, 2006 | 12.74 | 13.00 | 12.53 | 12.65 | 974,646 | +0.22(+1.81%) |
May 22, 2006 | 12.54 | 12.67 | 12.23 | 12.43 | 484,441 | -0.11(-0.91%) |
May 19, 2006 | 12.52 | 12.78 | 12.16 | 12.54 | 673,287 | +0.02(+0.16%) |
May 18, 2006 | 13.05 | 13.16 | 12.49 | 12.52 | 527,577 | -0.45(-3.44%) |
May 17, 2006 | 13.48 | 13.48 | 12.93 | 12.97 | 625,777 | -0.59(-4.35%) |
May 16, 2006 | 13.52 | 13.69 | 13.30 | 13.56 | 597,550 | +0.02(+0.17%) |
May 15, 2006 | 13.50 | 13.71 | 13.29 | 13.53 | 979,020 | -0.34(-2.47%) |
May 12, 2006 | 14.58 | 14.58 | 13.77 | 13.87 | 814,624 | -0.70(-4.79%) |
May 11, 2006 | 15.18 | 15.25 | 14.57 | 14.57 | 379,283 | -0.59(-3.87%) |
May 10, 2006 | 15.46 | 15.48 | 15.08 | 15.16 | 288,040 | -0.25(-1.63%) |
May 09, 2006 | 15.12 | 15.54 | 15.09 | 15.41 | 411,287 | +0.30(+1.98%) |
May 08, 2006 | 15.09 | 15.18 | 14.99 | 15.11 | 288,239 | +0.01(+0.09%) |
May 05, 2006 | 15.29 | 15.35 | 15.06 | 15.10 | 355,230 | +0.05(+0.33%) |
May 04, 2006 | 14.49 | 15.14 | 14.49 | 15.05 | 548,847 | +0.63(+4.40%) |
May 03, 2006 | 14.61 | 14.62 | 14.25 | 14.41 | 318,852 | -0.20(-1.35%) |
May 02, 2006 | 14.17 | 14.62 | 13.95 | 14.61 | 501,139 | +0.79(+5.70%) |
May 01, 2006 | 14.09 | 14.31 | 13.80 | 13.82 | 638,897 | -0.11(-0.79%) |
Apr 28, 2006 | 14.02 | 14.35 | 13.88 | 13.93 | 331,972 | -0.23(-1.61%) |
Apr 27, 2006 | 14.35 | 14.50 | 13.85 | 14.16 | 535,131 | -0.26(-1.79%) |
Apr 26, 2006 | 15.13 | 15.13 | 14.34 | 14.42 | 710,460 | -0.78(-5.14%) |
Apr 25, 2006 | 15.43 | 15.93 | 15.17 | 15.20 | 924,354 | +0.36(+2.44%) |
Apr 24, 2006 | 15.24 | 15.24 | 14.77 | 14.84 | 367,157 | -0.48(-3.15%) |
Apr 21, 2006 | 15.46 | 15.52 | 15.11 | 15.32 | 364,573 | +0.18(+1.17%) |
Apr 20, 2006 | 15.63 | 15.63 | 14.96 | 15.15 | 286,847 | -0.45(-2.86%) |
Apr 19, 2006 | 15.23 | 15.59 | 15.19 | 15.59 | 350,061 | +0.43(+2.81%) |
Apr 18, 2006 | 14.11 | 15.17 | 14.24 | 15.17 | 399,758 | +1.06(+7.49%) |
Apr 17, 2006 | 14.22 | 14.42 | 14.01 | 14.11 | 207,333 | -0.06(-0.45%) |
Apr 13, 2006 | 14.08 | 14.32 | 13.92 | 14.17 | 193,219 | +0.09(+0.67%) |
Apr 12, 2006 | 13.86 | 14.11 | 13.86 | 14.08 | 148,493 | +0.16(+1.16%) |
Apr 11, 2006 | 14.25 | 14.34 | 13.83 | 13.92 | 293,407 | -0.25(-1.78%) |
Apr 10, 2006 | 14.42 | 14.49 | 14.10 | 14.17 | 403,336 | -0.34(-2.33%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.31 | 14.51 | 322,033 | -0.14(-0.96%) |
Apr 06, 2006 | 15.13 | 15.17 | 14.48 | 14.65 | 367,356 | -0.48(-3.15%) |
Apr 05, 2006 | 14.91 | 15.23 | 14.78 | 15.13 | 262,397 | +0.16(+1.05%) |
Apr 04, 2006 | 15.01 | 15.13 | 14.89 | 14.97 | 415,064 | -0.00(-0.02%) |
Apr 03, 2006 | 14.93 | 15.39 | 14.93 | 14.97 | 357,814 | +0.01(+0.09%) |
Mar 31, 2006 | 15.54 | 15.67 | 14.88 | 14.96 | 448,063 | -0.60(-3.84%) |
Mar 30, 2006 | 15.39 | 15.56 | 15.16 | 15.55 | 405,721 | +0.24(+1.58%) |
Mar 29, 2006 | 14.70 | 15.34 | 14.62 | 15.31 | 270,149 | +0.57(+3.87%) |
Mar 28, 2006 | 14.92 | 15.04 | 14.67 | 14.74 | 203,159 | -0.26(-1.77%) |
Mar 27, 2006 | 15.02 | 15.07 | 14.82 | 15.01 | 161,414 | -0.01(-0.09%) |
Mar 24, 2006 | 14.96 | 15.09 | 14.83 | 15.02 | 169,763 | +0.01(+0.09%) |
Mar 23, 2006 | 14.97 | 15.07 | 14.74 | 15.01 | 210,315 | +0.04(+0.25%) |
Mar 22, 2006 | 14.50 | 15.05 | 14.46 | 14.97 | 274,125 | +0.47(+3.21%) |
Mar 21, 2006 | 14.91 | 15.01 | 14.46 | 14.50 | 366,759 | -0.36(-2.41%) |
Mar 20, 2006 | 14.76 | 14.89 | 14.59 | 14.86 | 379,680 | +0.10(+0.68%) |
Mar 17, 2006 | 14.40 | 14.90 | 14.27 | 14.76 | 835,099 | +0.44(+3.04%) |
Mar 16, 2006 | 14.20 | 14.39 | 14.12 | 14.33 | 242,319 | +0.12(+0.87%) |
Mar 15, 2006 | 13.92 | 14.21 | 13.85 | 14.20 | 296,986 | +0.25(+1.78%) |
Mar 14, 2006 | 13.72 | 14.07 | 13.54 | 13.95 | 261,602 | +0.24(+1.74%) |
Mar 13, 2006 | 13.75 | 14.09 | 13.71 | 13.72 | 230,591 | +0.00(+0.00%) |
Mar 10, 2006 | 13.36 | 13.76 | 13.21 | 13.72 | 378,885 | +0.32(+2.40%) |
Mar 09, 2006 | 13.55 | 13.85 | 13.33 | 13.39 | 371,729 | -0.07(-0.55%) |
Mar 08, 2006 | 13.65 | 13.83 | 13.16 | 13.47 | 561,172 | -0.15(-1.08%) |
Mar 07, 2006 | 14.29 | 14.29 | 13.45 | 13.62 | 427,985 | -0.74(-5.16%) |
Mar 06, 2006 | 14.32 | 14.73 | 14.14 | 14.36 | 191,828 | -0.29(-1.95%) |
Mar 03, 2006 | 14.93 | 14.93 | 14.34 | 14.64 | 351,453 | -0.28(-1.89%) |
Mar 02, 2006 | 14.83 | 15.01 | 14.69 | 14.92 | 287,444 | +0.08(+0.57%) |