Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.95 | 16.19 | 15.94 | 16.19 | 184,141 | +0.39(+2.45%) |
May 30, 2006 | 16.04 | 16.11 | 15.75 | 15.81 | 297,481 | -0.09(-0.54%) |
May 26, 2006 | 15.85 | 15.94 | 15.52 | 15.89 | 310,782 | -0.12(-0.78%) |
May 25, 2006 | 15.77 | 16.04 | 15.49 | 16.02 | 583,323 | +0.17(+1.06%) |
May 24, 2006 | 16.24 | 16.24 | 15.45 | 15.85 | 844,502 | -0.43(-2.66%) |
May 23, 2006 | 16.00 | 16.89 | 16.00 | 16.28 | 571,407 | +0.27(+1.71%) |
May 22, 2006 | 16.24 | 16.78 | 15.56 | 16.01 | 1,512,761 | -1.70(-9.63%) |
May 19, 2006 | 17.86 | 17.92 | 17.06 | 17.71 | 807,092 | +0.22(+1.27%) |
May 18, 2006 | 17.38 | 17.52 | 17.35 | 17.49 | 478,436 | +0.36(+2.10%) |
May 17, 2006 | 17.64 | 17.80 | 16.87 | 17.13 | 1,082,543 | +0.10(+0.60%) |
May 16, 2006 | 16.78 | 17.38 | 16.69 | 17.03 | 549,654 | +0.13(+0.78%) |
May 15, 2006 | 16.83 | 16.90 | 16.17 | 16.90 | 648,860 | -0.06(-0.34%) |
May 12, 2006 | 17.21 | 17.27 | 16.89 | 16.95 | 618,378 | +0.27(+1.64%) |
May 11, 2006 | 17.09 | 17.23 | 16.64 | 16.68 | 449,754 | +0.04(+0.23%) |
May 10, 2006 | 16.58 | 16.71 | 16.58 | 16.64 | 241,781 | +0.12(+0.74%) |
May 09, 2006 | 16.41 | 16.64 | 16.26 | 16.52 | 309,951 | -0.12(-0.73%) |
May 08, 2006 | 16.46 | 16.64 | 16.11 | 16.64 | 441,302 | +1.00(+6.37%) |
May 05, 2006 | 15.60 | 15.72 | 15.52 | 15.65 | 274,757 | +0.11(+0.71%) |
May 04, 2006 | 15.39 | 15.54 | 15.39 | 15.54 | 237,624 | +0.36(+2.35%) |
May 03, 2006 | 15.31 | 15.31 | 15.13 | 15.18 | 174,304 | -0.11(-0.73%) |
May 02, 2006 | 14.97 | 15.29 | 14.97 | 15.29 | 270,739 | +0.58(+3.96%) |
May 01, 2006 | 14.62 | 14.78 | 14.62 | 14.71 | 137,725 | +0.11(+0.78%) |
Apr 28, 2006 | 14.59 | 14.70 | 14.56 | 14.59 | 138,279 | +0.09(+0.60%) |
Apr 27, 2006 | 14.55 | 14.55 | 14.34 | 14.51 | 270,601 | -0.04(-0.28%) |
Apr 26, 2006 | 14.55 | 14.67 | 14.53 | 14.55 | 270,046 | +0.12(+0.84%) |
Apr 25, 2006 | 14.53 | 14.60 | 14.38 | 14.43 | 502,960 | -0.67(-4.46%) |
Apr 24, 2006 | 15.26 | 15.26 | 15.00 | 15.10 | 493,538 | -0.16(-1.05%) |
Apr 21, 2006 | 15.24 | 15.36 | 15.11 | 15.26 | 246,353 | +0.03(+0.20%) |
Apr 20, 2006 | 15.13 | 15.29 | 14.85 | 15.23 | 353,180 | +0.50(+3.38%) |
Apr 19, 2006 | 14.59 | 14.74 | 14.51 | 14.73 | 408,603 | +0.21(+1.42%) |
Apr 18, 2006 | 14.63 | 14.70 | 14.43 | 14.53 | 710,934 | +0.01(+0.09%) |
Apr 17, 2006 | 14.21 | 14.54 | 14.21 | 14.51 | 629,324 | +0.45(+3.19%) |
Apr 13, 2006 | 13.92 | 14.10 | 13.97 | 14.06 | 142,574 | +0.15(+1.05%) |
Apr 12, 2006 | 13.82 | 13.95 | 13.71 | 13.92 | 175,135 | -0.21(-1.50%) |
Apr 11, 2006 | 14.56 | 14.56 | 14.07 | 14.13 | 347,500 | -0.52(-3.55%) |
Apr 10, 2006 | 14.83 | 14.83 | 14.62 | 14.65 | 364,958 | +0.07(+0.48%) |
Apr 07, 2006 | 14.62 | 14.72 | 14.57 | 14.58 | 236,377 | +0.24(+1.66%) |
Apr 06, 2006 | 14.37 | 14.40 | 14.31 | 14.34 | 188,021 | +0.09(+0.65%) |
Apr 05, 2006 | 14.23 | 14.25 | 14.21 | 14.25 | 119,990 | +0.02(+0.11%) |
Apr 04, 2006 | 14.10 | 14.23 | 14.05 | 14.23 | 109,459 | +0.20(+1.41%) |
Apr 03, 2006 | 14.07 | 14.12 | 13.96 | 14.03 | 153,520 | +0.22(+1.57%) |
Mar 31, 2006 | 13.78 | 13.94 | 13.75 | 13.82 | 151,303 | +0.15(+1.09%) |
Mar 30, 2006 | 13.81 | 13.90 | 13.67 | 13.67 | 114,447 | -0.13(-0.92%) |
Mar 29, 2006 | 13.78 | 13.90 | 13.73 | 13.79 | 175,689 | -0.16(-1.14%) |
Mar 28, 2006 | 14.05 | 14.10 | 13.85 | 13.95 | 215,871 | +0.11(+0.80%) |
Mar 27, 2006 | 13.86 | 13.91 | 13.78 | 13.84 | 193,563 | +0.44(+3.31%) |
Mar 24, 2006 | 13.28 | 13.50 | 13.28 | 13.40 | 118,743 | +0.25(+1.91%) |
Mar 23, 2006 | 13.41 | 13.41 | 13.10 | 13.15 | 131,074 | -0.20(-1.52%) |
Mar 22, 2006 | 13.18 | 13.36 | 13.11 | 13.35 | 181,232 | -0.06(-0.44%) |
Mar 21, 2006 | 13.46 | 13.59 | 13.31 | 13.41 | 523,328 | +0.69(+5.43%) |
Mar 20, 2006 | 12.73 | 12.86 | 12.67 | 12.72 | 291,246 | +0.13(+1.01%) |
Mar 17, 2006 | 12.44 | 12.69 | 12.42 | 12.59 | 298,035 | +0.22(+1.82%) |
Mar 16, 2006 | 12.26 | 12.42 | 12.22 | 12.37 | 119,851 | +0.00(+0.00%) |
Mar 15, 2006 | 12.37 | 12.38 | 12.24 | 12.37 | 121,929 | +0.15(+1.22%) |
Mar 14, 2006 | 12.04 | 12.25 | 12.02 | 12.22 | 86,043 | +0.16(+1.35%) |
Mar 13, 2006 | 12.18 | 12.21 | 12.01 | 12.06 | 123,315 | +0.21(+1.76%) |
Mar 10, 2006 | 11.69 | 11.93 | 11.69 | 11.85 | 201,184 | +0.01(+0.11%) |
Mar 09, 2006 | 11.85 | 12.03 | 11.80 | 11.84 | 105,857 | -0.07(-0.61%) |
Mar 08, 2006 | 11.85 | 11.93 | 11.72 | 11.91 | 240,534 | -0.26(-2.14%) |
Mar 07, 2006 | 12.19 | 12.19 | 12.05 | 12.17 | 206,587 | -0.53(-4.18%) |
Mar 06, 2006 | 12.72 | 12.82 | 12.67 | 12.70 | 75,236 | +0.01(+0.06%) |
Mar 03, 2006 | 12.60 | 12.94 | 12.59 | 12.69 | 260,347 | +0.30(+2.42%) |
Mar 02, 2006 | 12.45 | 12.48 | 12.29 | 12.39 | 181,509 | -0.16(-1.25%) |