Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.59 | 14.86 | 14.20 | 14.61 | 866,495 | +0.16(+1.11%) |
May 30, 2006 | 14.53 | 14.71 | 14.36 | 14.45 | 450,673 | -0.11(-0.76%) |
May 26, 2006 | 14.69 | 14.80 | 14.11 | 14.56 | 413,394 | -0.07(-0.48%) |
May 25, 2006 | 14.83 | 14.98 | 14.35 | 14.63 | 290,066 | +0.03(+0.21%) |
May 24, 2006 | 14.37 | 14.99 | 14.10 | 14.60 | 394,191 | +0.16(+1.11%) |
May 23, 2006 | 15.10 | 15.16 | 14.40 | 14.44 | 433,564 | -0.66(-4.37%) |
May 22, 2006 | 14.80 | 15.34 | 14.80 | 15.10 | 521,546 | +0.34(+2.30%) |
May 19, 2006 | 14.61 | 14.94 | 14.30 | 14.76 | 412,905 | +0.08(+0.54%) |
May 18, 2006 | 15.60 | 16.00 | 14.63 | 14.68 | 416,842 | -0.92(-5.90%) |
May 17, 2006 | 15.88 | 16.06 | 15.53 | 15.60 | 310,906 | -0.34(-2.13%) |
May 16, 2006 | 15.48 | 16.04 | 15.31 | 15.94 | 353,199 | +0.56(+3.64%) |
May 15, 2006 | 15.39 | 15.81 | 15.04 | 15.38 | 342,620 | -0.17(-1.09%) |
May 12, 2006 | 16.44 | 16.48 | 15.45 | 15.55 | 585,003 | -0.87(-5.30%) |
May 11, 2006 | 16.82 | 16.89 | 16.33 | 16.42 | 605,852 | -0.38(-2.26%) |
May 10, 2006 | 17.20 | 17.25 | 16.62 | 16.80 | 675,444 | -0.45(-2.61%) |
May 09, 2006 | 17.50 | 17.50 | 17.11 | 17.25 | 498,989 | -0.21(-1.20%) |
May 08, 2006 | 16.50 | 17.50 | 16.50 | 17.46 | 922,227 | +0.94(+5.69%) |
May 05, 2006 | 16.90 | 16.90 | 16.47 | 16.52 | 455,747 | -0.30(-1.78%) |
May 04, 2006 | 16.77 | 16.95 | 16.61 | 16.82 | 283,894 | +0.14(+0.84%) |
May 03, 2006 | 16.60 | 16.78 | 16.43 | 16.68 | 251,421 | +0.14(+0.85%) |
May 02, 2006 | 16.20 | 16.65 | 16.09 | 16.54 | 409,436 | +0.38(+2.35%) |
May 01, 2006 | 16.27 | 16.50 | 16.02 | 16.16 | 498,114 | -0.10(-0.62%) |
Apr 28, 2006 | 15.77 | 16.41 | 15.66 | 16.26 | 663,100 | +0.45(+2.85%) |
Apr 27, 2006 | 15.69 | 16.24 | 15.49 | 15.81 | 951,124 | +0.32(+2.07%) |
Apr 26, 2006 | 16.06 | 16.15 | 15.00 | 15.49 | 1,057,682 | -0.49(-3.07%) |
Apr 25, 2006 | 15.80 | 16.64 | 15.74 | 15.98 | 1,087,277 | +0.23(+1.46%) |
Apr 24, 2006 | 15.72 | 16.32 | 15.34 | 15.75 | 1,287,331 | +0.83(+5.56%) |
Apr 21, 2006 | 15.06 | 15.06 | 14.68 | 14.92 | 525,334 | -0.08(-0.53%) |
Apr 20, 2006 | 15.15 | 15.34 | 14.69 | 15.00 | 263,278 | -0.22(-1.45%) |
Apr 19, 2006 | 15.09 | 15.33 | 14.93 | 15.22 | 221,565 | +0.12(+0.79%) |
Apr 18, 2006 | 15.30 | 15.35 | 14.97 | 15.10 | 276,360 | +0.00(+0.00%) |
Apr 17, 2006 | 14.95 | 15.15 | 14.84 | 15.10 | 252,958 | +0.18(+1.21%) |
Apr 13, 2006 | 15.05 | 15.10 | 14.76 | 14.92 | 345,270 | -0.13(-0.86%) |
Apr 12, 2006 | 14.06 | 15.06 | 13.96 | 15.05 | 378,394 | +0.99(+7.04%) |
Apr 11, 2006 | 13.99 | 14.22 | 13.85 | 14.06 | 239,697 | +0.07(+0.50%) |
Apr 10, 2006 | 14.55 | 14.74 | 13.92 | 13.99 | 464,432 | -0.57(-3.91%) |
Apr 07, 2006 | 15.00 | 15.15 | 14.54 | 14.56 | 253,502 | -0.43(-2.87%) |
Apr 06, 2006 | 15.01 | 15.20 | 14.84 | 14.99 | 157,018 | -0.12(-0.79%) |
Apr 05, 2006 | 15.19 | 15.19 | 14.80 | 15.11 | 336,206 | -0.08(-0.53%) |
Apr 04, 2006 | 15.45 | 15.62 | 14.95 | 15.19 | 502,826 | -0.10(-0.65%) |
Apr 03, 2006 | 14.59 | 15.45 | 14.50 | 15.29 | 664,922 | +0.80(+5.52%) |
Mar 31, 2006 | 14.00 | 14.60 | 13.85 | 14.49 | 720,405 | +0.90(+6.62%) |
Mar 30, 2006 | 13.76 | 13.76 | 13.33 | 13.59 | 176,003 | -0.13(-0.95%) |
Mar 29, 2006 | 13.40 | 13.78 | 13.06 | 13.72 | 233,796 | +0.32(+2.39%) |
Mar 28, 2006 | 13.90 | 13.90 | 13.35 | 13.40 | 260,324 | -0.42(-3.04%) |
Mar 27, 2006 | 13.77 | 13.95 | 13.55 | 13.82 | 263,052 | +0.07(+0.51%) |
Mar 24, 2006 | 13.38 | 13.76 | 13.24 | 13.75 | 284,012 | +0.46(+3.46%) |
Mar 23, 2006 | 12.81 | 13.33 | 12.62 | 13.29 | 283,500 | +0.49(+3.83%) |
Mar 22, 2006 | 12.04 | 12.86 | 12.00 | 12.80 | 218,800 | +0.77(+6.40%) |
Mar 21, 2006 | 12.49 | 12.94 | 11.90 | 12.03 | 330,542 | -0.52(-4.14%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.36 | 12.55 | 152,681 | -0.18(-1.41%) |
Mar 17, 2006 | 13.16 | 13.18 | 12.71 | 12.73 | 487,598 | -0.36(-2.75%) |
Mar 16, 2006 | 13.04 | 13.20 | 12.94 | 13.09 | 219,850 | +0.15(+1.16%) |
Mar 15, 2006 | 12.79 | 13.20 | 12.70 | 12.94 | 275,633 | +0.11(+0.86%) |
Mar 14, 2006 | 12.61 | 12.86 | 12.46 | 12.83 | 151,783 | +0.14(+1.10%) |
Mar 13, 2006 | 12.48 | 12.88 | 12.48 | 12.69 | 404,286 | +0.21(+1.68%) |
Mar 10, 2006 | 12.10 | 13.01 | 12.06 | 12.48 | 575,554 | +0.33(+2.72%) |
Mar 09, 2006 | 12.02 | 12.40 | 11.76 | 12.15 | 351,569 | +0.13(+1.08%) |
Mar 08, 2006 | 12.14 | 12.15 | 11.66 | 12.02 | 310,008 | -0.21(-1.72%) |
Mar 07, 2006 | 12.74 | 12.91 | 12.04 | 12.23 | 267,612 | -0.63(-4.90%) |
Mar 06, 2006 | 13.07 | 13.40 | 12.75 | 12.86 | 204,482 | -0.31(-2.35%) |
Mar 03, 2006 | 12.96 | 13.38 | 12.75 | 13.17 | 225,985 | +0.18(+1.39%) |
Mar 02, 2006 | 13.20 | 13.25 | 12.93 | 12.99 | 304,255 | -0.26(-1.96%) |