Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.93 | 13.37 | 12.93 | 13.28 | 266,310 | +0.34(+2.60%) |
May 30, 2006 | 13.38 | 13.38 | 12.89 | 12.94 | 194,785 | -0.36(-2.74%) |
May 26, 2006 | 13.32 | 13.44 | 13.18 | 13.30 | 184,042 | +0.07(+0.56%) |
May 25, 2006 | 12.93 | 13.23 | 12.86 | 13.23 | 258,677 | +0.42(+3.29%) |
May 24, 2006 | 13.00 | 13.07 | 12.37 | 12.81 | 350,840 | -0.19(-1.47%) |
May 23, 2006 | 13.51 | 13.57 | 12.95 | 13.00 | 143,332 | -0.47(-3.52%) |
May 22, 2006 | 13.34 | 13.57 | 13.03 | 13.47 | 218,250 | -0.12(-0.86%) |
May 19, 2006 | 13.53 | 13.72 | 13.23 | 13.59 | 230,124 | +0.05(+0.39%) |
May 18, 2006 | 13.03 | 13.76 | 13.03 | 13.54 | 288,079 | +0.52(+3.99%) |
May 17, 2006 | 13.48 | 13.48 | 12.83 | 13.02 | 227,579 | -0.43(-3.18%) |
May 16, 2006 | 13.05 | 13.55 | 13.05 | 13.45 | 165,949 | +0.42(+3.26%) |
May 15, 2006 | 13.11 | 13.26 | 12.82 | 13.02 | 205,528 | -0.18(-1.37%) |
May 12, 2006 | 13.58 | 13.66 | 13.18 | 13.20 | 266,027 | -0.30(-2.23%) |
May 11, 2006 | 14.17 | 14.21 | 13.46 | 13.50 | 348,578 | -0.67(-4.72%) |
May 10, 2006 | 14.70 | 14.74 | 14.15 | 14.17 | 182,346 | -0.48(-3.28%) |
May 09, 2006 | 14.40 | 14.67 | 14.35 | 14.65 | 136,265 | +0.21(+1.47%) |
May 08, 2006 | 14.60 | 14.65 | 14.24 | 14.44 | 200,157 | -0.25(-1.71%) |
May 05, 2006 | 14.70 | 14.87 | 14.65 | 14.69 | 150,683 | -0.05(-0.36%) |
May 04, 2006 | 14.79 | 14.96 | 14.61 | 14.74 | 216,554 | -0.11(-0.76%) |
May 03, 2006 | 14.68 | 14.87 | 14.60 | 14.86 | 159,729 | +0.10(+0.69%) |
May 02, 2006 | 14.93 | 15.07 | 14.62 | 14.75 | 418,972 | -0.08(-0.57%) |
May 01, 2006 | 15.18 | 15.36 | 14.84 | 14.84 | 227,862 | -0.20(-1.32%) |
Apr 28, 2006 | 15.10 | 15.37 | 14.96 | 15.04 | 240,866 | -0.04(-0.23%) |
Apr 27, 2006 | 15.22 | 15.74 | 14.96 | 15.07 | 170,755 | -0.62(-3.92%) |
Apr 26, 2006 | 15.17 | 15.86 | 15.17 | 15.69 | 165,383 | +0.39(+2.57%) |
Apr 25, 2006 | 15.37 | 15.54 | 15.12 | 15.29 | 133,155 | -0.07(-0.44%) |
Apr 24, 2006 | 16.04 | 16.19 | 15.28 | 15.36 | 208,072 | -0.68(-4.25%) |
Apr 21, 2006 | 16.07 | 16.12 | 15.86 | 16.04 | 208,355 | +0.17(+1.09%) |
Apr 20, 2006 | 15.90 | 15.99 | 15.67 | 15.87 | 199,026 | +0.10(+0.61%) |
Apr 19, 2006 | 15.36 | 15.78 | 15.32 | 15.78 | 267,724 | +0.36(+2.34%) |
Apr 18, 2006 | 14.98 | 15.56 | 15.02 | 15.42 | 192,523 | +0.44(+2.93%) |
Apr 17, 2006 | 15.04 | 15.16 | 14.82 | 14.98 | 102,057 | -0.01(-0.09%) |
Apr 13, 2006 | 14.97 | 15.12 | 14.84 | 14.99 | 103,753 | +0.02(+0.12%) |
Apr 12, 2006 | 14.77 | 14.97 | 14.77 | 14.97 | 98,664 | +0.12(+0.79%) |
Apr 11, 2006 | 15.14 | 15.21 | 14.79 | 14.86 | 126,935 | -0.23(-1.55%) |
Apr 10, 2006 | 15.16 | 15.21 | 14.96 | 15.09 | 112,800 | -0.13(-0.86%) |
Apr 07, 2006 | 15.81 | 15.88 | 15.16 | 15.22 | 154,075 | -0.56(-3.52%) |
Apr 06, 2006 | 15.74 | 15.94 | 15.69 | 15.78 | 95,555 | +0.01(+0.07%) |
Apr 05, 2006 | 15.83 | 16.09 | 15.53 | 15.77 | 240,866 | -0.15(-0.96%) |
Apr 04, 2006 | 15.79 | 16.15 | 15.74 | 15.92 | 158,316 | +0.18(+1.12%) |
Apr 03, 2006 | 15.90 | 16.08 | 15.74 | 15.74 | 83,964 | -0.19(-1.22%) |
Mar 31, 2006 | 15.45 | 15.94 | 15.45 | 15.94 | 202,984 | +0.49(+3.16%) |
Mar 30, 2006 | 15.56 | 15.61 | 15.43 | 15.45 | 123,543 | -0.06(-0.39%) |
Mar 29, 2006 | 15.46 | 15.59 | 15.42 | 15.51 | 181,781 | +0.15(+0.97%) |
Mar 28, 2006 | 15.36 | 15.52 | 15.32 | 15.36 | 129,197 | -0.07(-0.44%) |
Mar 27, 2006 | 15.56 | 15.60 | 15.42 | 15.43 | 100,926 | -0.16(-1.04%) |
Mar 24, 2006 | 15.39 | 15.61 | 15.39 | 15.59 | 98,099 | +0.27(+1.78%) |
Mar 23, 2006 | 15.20 | 15.43 | 15.10 | 15.32 | 180,084 | +0.19(+1.26%) |
Mar 22, 2006 | 14.96 | 15.14 | 14.89 | 15.13 | 87,073 | +0.20(+1.35%) |
Mar 21, 2006 | 15.29 | 15.29 | 14.92 | 14.92 | 129,197 | -0.27(-1.79%) |
Mar 20, 2006 | 15.40 | 15.40 | 15.10 | 15.20 | 115,062 | -0.14(-0.90%) |
Mar 17, 2006 | 15.48 | 15.48 | 15.28 | 15.33 | 413,883 | -0.07(-0.46%) |
Mar 16, 2006 | 15.46 | 15.67 | 15.39 | 15.40 | 158,033 | +0.03(+0.21%) |
Mar 15, 2006 | 15.21 | 15.37 | 14.99 | 15.37 | 99,513 | +0.06(+0.37%) |
Mar 14, 2006 | 15.07 | 15.32 | 14.89 | 15.32 | 127,218 | +0.22(+1.43%) |
Mar 13, 2006 | 14.99 | 15.22 | 14.99 | 15.10 | 84,529 | +0.02(+0.16%) |
Mar 10, 2006 | 14.59 | 15.12 | 14.57 | 15.08 | 146,442 | +0.47(+3.25%) |
Mar 09, 2006 | 15.14 | 15.14 | 14.59 | 14.60 | 118,454 | -0.55(-3.62%) |
Mar 08, 2006 | 15.27 | 15.27 | 14.88 | 15.15 | 109,690 | -0.13(-0.83%) |
Mar 07, 2006 | 15.41 | 15.41 | 15.12 | 15.28 | 104,036 | -0.11(-0.71%) |
Mar 06, 2006 | 15.20 | 15.55 | 15.20 | 15.39 | 101,774 | -0.14(-0.93%) |
Mar 03, 2006 | 15.53 | 15.82 | 15.42 | 15.53 | 156,337 | -0.12(-0.77%) |
Mar 02, 2006 | 15.63 | 15.71 | 15.48 | 15.65 | 167,928 | -0.10(-0.63%) |