Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.53 | 13.86 | 13.49 | 13.61 | 131,294 | +0.10(+0.72%) |
May 30, 2006 | 13.97 | 14.14 | 13.43 | 13.52 | 336,460 | -0.39(-2.79%) |
May 26, 2006 | 13.45 | 13.94 | 13.45 | 13.90 | 99,697 | +0.41(+3.03%) |
May 25, 2006 | 13.81 | 13.82 | 13.34 | 13.49 | 174,145 | -0.33(-2.41%) |
May 24, 2006 | 14.04 | 14.22 | 13.81 | 13.83 | 85,702 | -0.26(-1.87%) |
May 23, 2006 | 14.28 | 14.56 | 14.00 | 14.09 | 108,931 | -0.14(-0.97%) |
May 22, 2006 | 14.83 | 14.84 | 14.15 | 14.23 | 129,563 | -0.74(-4.95%) |
May 19, 2006 | 14.87 | 15.07 | 14.66 | 14.97 | 138,797 | +0.10(+0.65%) |
May 18, 2006 | 15.50 | 15.53 | 14.35 | 14.87 | 187,130 | -0.49(-3.20%) |
May 17, 2006 | 15.96 | 15.96 | 15.19 | 15.37 | 73,149 | -0.58(-3.65%) |
May 16, 2006 | 15.76 | 16.15 | 15.70 | 15.95 | 121,772 | +0.19(+1.23%) |
May 15, 2006 | 15.53 | 15.84 | 15.28 | 15.75 | 132,448 | -0.09(-0.57%) |
May 12, 2006 | 16.05 | 16.05 | 15.36 | 15.84 | 189,727 | -0.53(-3.26%) |
May 11, 2006 | 17.32 | 17.32 | 16.29 | 16.38 | 245,275 | -0.95(-5.48%) |
May 10, 2006 | 20.31 | 20.31 | 15.94 | 17.33 | 1,128,699 | -3.38(-16.30%) |
May 09, 2006 | 20.97 | 21.03 | 20.62 | 20.70 | 205,021 | -0.09(-0.43%) |
May 08, 2006 | 19.82 | 20.99 | 19.82 | 20.79 | 252,777 | +1.21(+6.20%) |
May 05, 2006 | 19.51 | 20.17 | 19.51 | 19.58 | 76,756 | +0.21(+1.07%) |
May 04, 2006 | 19.72 | 19.76 | 19.27 | 19.37 | 107,488 | -0.19(-0.99%) |
May 03, 2006 | 19.09 | 19.73 | 19.09 | 19.57 | 129,995 | +0.54(+2.84%) |
May 02, 2006 | 19.06 | 19.65 | 18.71 | 19.03 | 117,010 | +0.03(+0.18%) |
May 01, 2006 | 18.85 | 19.21 | 18.82 | 18.99 | 86,279 | +0.12(+0.66%) |
Apr 28, 2006 | 18.96 | 19.21 | 18.71 | 18.87 | 55,691 | -0.09(-0.48%) |
Apr 27, 2006 | 18.71 | 19.06 | 18.58 | 18.96 | 57,134 | +0.26(+1.37%) |
Apr 26, 2006 | 18.27 | 18.80 | 18.27 | 18.70 | 56,846 | +0.44(+2.39%) |
Apr 25, 2006 | 18.68 | 18.68 | 18.14 | 18.26 | 27,990 | -0.30(-1.61%) |
Apr 24, 2006 | 18.20 | 18.78 | 18.07 | 18.56 | 89,309 | +0.40(+2.21%) |
Apr 21, 2006 | 18.12 | 18.20 | 17.91 | 18.16 | 97,244 | +0.01(+0.04%) |
Apr 20, 2006 | 19.23 | 19.23 | 18.11 | 18.15 | 70,552 | -0.96(-5.04%) |
Apr 19, 2006 | 18.51 | 19.27 | 18.23 | 19.12 | 99,408 | +0.44(+2.38%) |
Apr 18, 2006 | 19.06 | 19.06 | 17.74 | 18.67 | 143,269 | -0.33(-1.75%) |
Apr 17, 2006 | 18.77 | 19.32 | 18.54 | 19.00 | 81,662 | +0.25(+1.33%) |
Apr 13, 2006 | 18.13 | 18.82 | 18.09 | 18.76 | 34,482 | +0.62(+3.44%) |
Apr 12, 2006 | 18.12 | 18.83 | 17.95 | 18.13 | 95,657 | +0.07(+0.38%) |
Apr 11, 2006 | 19.18 | 19.37 | 17.78 | 18.06 | 146,876 | -0.99(-5.20%) |
Apr 10, 2006 | 18.32 | 19.19 | 18.31 | 19.05 | 177,896 | +0.80(+4.41%) |
Apr 07, 2006 | 19.41 | 19.61 | 18.09 | 18.25 | 137,931 | -1.16(-5.96%) |
Apr 06, 2006 | 20.20 | 20.20 | 19.32 | 19.41 | 154,090 | -0.45(-2.27%) |
Apr 05, 2006 | 18.61 | 19.93 | 18.44 | 19.86 | 157,697 | +1.32(+7.14%) |
Apr 04, 2006 | 18.57 | 18.71 | 18.44 | 18.53 | 93,926 | +0.03(+0.15%) |
Apr 03, 2006 | 18.02 | 18.94 | 18.02 | 18.51 | 123,503 | +0.83(+4.71%) |
Mar 31, 2006 | 17.88 | 17.88 | 17.54 | 17.67 | 83,537 | -0.13(-0.74%) |
Mar 30, 2006 | 17.58 | 17.85 | 17.54 | 17.81 | 45,015 | +0.16(+0.90%) |
Mar 29, 2006 | 17.54 | 17.71 | 17.50 | 17.65 | 94,503 | +0.15(+0.87%) |
Mar 28, 2006 | 17.99 | 17.99 | 17.29 | 17.49 | 57,711 | -0.18(-1.02%) |
Mar 27, 2006 | 17.31 | 17.94 | 17.26 | 17.67 | 138,075 | +0.51(+2.95%) |
Mar 24, 2006 | 16.84 | 17.19 | 16.65 | 17.17 | 80,940 | +0.27(+1.60%) |
Mar 23, 2006 | 16.93 | 17.10 | 16.85 | 16.90 | 46,602 | -0.03(-0.16%) |
Mar 22, 2006 | 16.88 | 16.99 | 16.79 | 16.93 | 25,104 | -0.02(-0.12%) |
Mar 21, 2006 | 17.19 | 17.19 | 16.91 | 16.95 | 33,472 | -0.03(-0.16%) |
Mar 20, 2006 | 17.33 | 17.33 | 16.87 | 16.97 | 101,717 | +0.10(+0.62%) |
Mar 17, 2006 | 16.55 | 16.98 | 16.52 | 16.87 | 73,582 | +0.25(+1.50%) |
Mar 16, 2006 | 16.63 | 16.91 | 16.46 | 16.62 | 96,955 | -0.03(-0.21%) |
Mar 15, 2006 | 16.98 | 18.11 | 16.45 | 16.66 | 362,430 | +0.56(+3.49%) |
Mar 14, 2006 | 15.63 | 16.36 | 15.45 | 16.09 | 56,990 | +0.47(+3.02%) |
Mar 13, 2006 | 15.12 | 15.80 | 15.10 | 15.62 | 64,060 | +0.03(+0.22%) |
Mar 10, 2006 | 16.32 | 16.43 | 15.35 | 15.59 | 76,035 | -0.70(-4.30%) |
Mar 09, 2006 | 16.66 | 16.66 | 16.22 | 16.29 | 32,751 | -0.33(-2.00%) |
Mar 08, 2006 | 16.01 | 16.63 | 15.82 | 16.62 | 46,025 | +0.24(+1.44%) |
Mar 07, 2006 | 17.22 | 17.22 | 15.95 | 16.38 | 99,841 | -0.81(-4.72%) |
Mar 06, 2006 | 17.33 | 17.33 | 17.13 | 17.20 | 45,015 | -0.28(-1.59%) |
Mar 03, 2006 | 17.21 | 17.65 | 17.21 | 17.47 | 29,577 | +0.19(+1.12%) |
Mar 02, 2006 | 17.33 | 17.39 | 17.19 | 17.28 | 61,030 | -0.10(-0.60%) |