Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.00 | 15.19 | 14.66 | 15.03 | 259,753 | +0.13(+0.87%) |
May 30, 2006 | 15.25 | 15.43 | 14.85 | 14.90 | 126,302 | -0.47(-3.06%) |
May 26, 2006 | 15.11 | 15.45 | 15.00 | 15.37 | 79,388 | +0.45(+3.02%) |
May 25, 2006 | 14.75 | 15.05 | 14.50 | 14.92 | 314,234 | +0.35(+2.40%) |
May 24, 2006 | 14.90 | 15.40 | 14.01 | 14.57 | 591,242 | -0.43(-2.87%) |
May 23, 2006 | 14.55 | 16.06 | 14.55 | 15.00 | 280,419 | +0.48(+3.31%) |
May 22, 2006 | 14.41 | 14.91 | 14.21 | 14.52 | 267,356 | -0.19(-1.29%) |
May 19, 2006 | 15.12 | 15.39 | 13.90 | 14.71 | 514,330 | -0.40(-2.65%) |
May 18, 2006 | 14.98 | 15.71 | 14.92 | 15.11 | 539,902 | +0.28(+1.89%) |
May 17, 2006 | 15.09 | 15.09 | 14.52 | 14.83 | 340,087 | -0.30(-1.98%) |
May 16, 2006 | 15.57 | 15.87 | 14.56 | 15.13 | 872,229 | -0.38(-2.45%) |
May 15, 2006 | 14.99 | 15.98 | 14.99 | 15.51 | 1,182,747 | +0.56(+3.75%) |
May 12, 2006 | 15.42 | 15.75 | 14.63 | 14.95 | 808,218 | -0.93(-5.86%) |
May 11, 2006 | 17.55 | 17.61 | 15.75 | 15.88 | 656,248 | -1.54(-8.87%) |
May 10, 2006 | 16.55 | 17.71 | 16.35 | 17.43 | 338,072 | +0.71(+4.22%) |
May 09, 2006 | 17.67 | 18.26 | 16.35 | 16.72 | 649,823 | -1.56(-8.53%) |
May 08, 2006 | 18.55 | 18.62 | 17.75 | 18.28 | 421,413 | -0.22(-1.19%) |
May 05, 2006 | 17.92 | 18.80 | 17.52 | 18.50 | 557,140 | +0.64(+3.58%) |
May 04, 2006 | 17.20 | 17.93 | 17.05 | 17.86 | 541,909 | +0.71(+4.14%) |
May 03, 2006 | 16.16 | 17.15 | 16.04 | 17.15 | 523,163 | +1.15(+7.19%) |
May 02, 2006 | 16.01 | 16.28 | 15.71 | 16.00 | 297,996 | -0.18(-1.11%) |
May 01, 2006 | 16.20 | 16.76 | 15.97 | 16.18 | 245,757 | +0.27(+1.70%) |
Apr 28, 2006 | 15.68 | 16.25 | 15.65 | 15.91 | 115,300 | +0.13(+0.82%) |
Apr 27, 2006 | 16.50 | 16.51 | 15.50 | 15.78 | 367,549 | -0.77(-4.65%) |
Apr 26, 2006 | 16.95 | 16.95 | 16.40 | 16.55 | 202,249 | -0.44(-2.59%) |
Apr 25, 2006 | 15.60 | 17.39 | 15.59 | 16.99 | 630,135 | +1.49(+9.61%) |
Apr 24, 2006 | 15.24 | 15.80 | 14.90 | 15.50 | 336,678 | +0.31(+2.04%) |
Apr 21, 2006 | 15.38 | 15.38 | 14.88 | 15.19 | 396,268 | -0.06(-0.39%) |
Apr 20, 2006 | 15.75 | 15.83 | 15.20 | 15.25 | 224,967 | -0.50(-3.17%) |
Apr 19, 2006 | 15.79 | 16.04 | 15.14 | 15.75 | 453,488 | -0.10(-0.63%) |
Apr 18, 2006 | 15.55 | 16.30 | 15.55 | 15.85 | 344,788 | +0.11(+0.70%) |
Apr 17, 2006 | 16.00 | 16.65 | 15.73 | 15.74 | 364,693 | -0.23(-1.44%) |
Apr 13, 2006 | 16.14 | 16.15 | 15.69 | 15.97 | 204,202 | -0.08(-0.50%) |
Apr 12, 2006 | 16.01 | 16.39 | 15.80 | 16.05 | 287,429 | +0.04(+0.25%) |
Apr 11, 2006 | 18.00 | 18.09 | 15.50 | 16.01 | 868,465 | -1.80(-10.11%) |
Apr 10, 2006 | 17.54 | 18.11 | 17.36 | 17.81 | 452,052 | +0.53(+3.07%) |
Apr 07, 2006 | 17.25 | 17.50 | 17.00 | 17.28 | 244,110 | +0.24(+1.41%) |
Apr 06, 2006 | 17.15 | 17.44 | 16.75 | 17.04 | 466,201 | +0.07(+0.41%) |
Apr 05, 2006 | 15.99 | 17.00 | 15.89 | 16.97 | 450,589 | +0.97(+6.06%) |
Apr 04, 2006 | 15.88 | 16.30 | 15.81 | 16.00 | 289,123 | +0.01(+0.06%) |
Apr 03, 2006 | 15.99 | 16.03 | 15.85 | 15.99 | 296,067 | +0.00(+0.00%) |
Mar 31, 2006 | 16.20 | 16.39 | 15.90 | 15.99 | 231,367 | -0.09(-0.56%) |
Mar 30, 2006 | 16.30 | 16.50 | 15.51 | 16.08 | 603,931 | -0.24(-1.47%) |
Mar 29, 2006 | 16.50 | 16.75 | 16.15 | 16.32 | 483,123 | -0.13(-0.79%) |
Mar 28, 2006 | 16.25 | 16.49 | 16.00 | 16.45 | 751,268 | +0.45(+2.81%) |
Mar 27, 2006 | 15.47 | 16.29 | 15.24 | 16.00 | 1,803,733 | +1.14(+7.67%) |
Mar 24, 2006 | 13.85 | 14.88 | 13.85 | 14.86 | 263,263 | +0.55(+3.84%) |
Mar 23, 2006 | 13.77 | 14.40 | 13.76 | 14.31 | 279,600 | +0.33(+2.36%) |
Mar 22, 2006 | 13.26 | 14.00 | 13.25 | 13.98 | 298,200 | +0.65(+4.88%) |
Mar 21, 2006 | 13.50 | 13.65 | 13.22 | 13.33 | 156,802 | -0.17(-1.26%) |
Mar 20, 2006 | 13.25 | 13.50 | 13.21 | 13.50 | 163,817 | +0.30(+2.27%) |
Mar 17, 2006 | 13.25 | 13.40 | 12.83 | 13.20 | 169,160 | +0.03(+0.23%) |
Mar 16, 2006 | 12.75 | 13.17 | 12.65 | 13.17 | 218,833 | +0.59(+4.69%) |
Mar 15, 2006 | 12.13 | 12.58 | 12.13 | 12.58 | 263,895 | +0.39(+3.20%) |
Mar 14, 2006 | 12.90 | 13.09 | 12.10 | 12.19 | 603,707 | -0.78(-6.01%) |
Mar 13, 2006 | 13.11 | 13.38 | 12.90 | 12.97 | 126,854 | -0.10(-0.77%) |
Mar 10, 2006 | 13.85 | 14.00 | 12.70 | 13.07 | 489,088 | +0.37(+2.91%) |
Mar 09, 2006 | 12.55 | 12.85 | 12.55 | 12.70 | 69,872 | +0.15(+1.20%) |
Mar 08, 2006 | 12.40 | 12.86 | 12.16 | 12.55 | 129,968 | +0.05(+0.40%) |
Mar 07, 2006 | 12.84 | 12.84 | 12.20 | 12.50 | 85,473 | -0.31(-2.42%) |
Mar 06, 2006 | 12.99 | 13.00 | 12.50 | 12.81 | 84,380 | -0.01(-0.08%) |
Mar 03, 2006 | 12.75 | 13.19 | 12.00 | 12.82 | 166,802 | -0.08(-0.62%) |
Mar 02, 2006 | 11.80 | 13.00 | 11.80 | 12.90 | 329,049 | +1.16(+9.88%) |