Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.13 | 13.38 | 13.06 | 13.15 | 738,685 | +0.04(+0.28%) |
May 30, 2006 | 13.69 | 13.69 | 12.99 | 13.11 | 897,846 | -0.57(-4.19%) |
May 26, 2006 | 13.26 | 13.78 | 13.07 | 13.69 | 1,498,210 | +0.69(+5.27%) |
May 25, 2006 | 12.71 | 13.10 | 12.71 | 13.00 | 521,323 | +0.39(+3.08%) |
May 24, 2006 | 13.29 | 13.29 | 12.36 | 12.61 | 1,668,926 | -0.77(-5.74%) |
May 23, 2006 | 13.38 | 13.71 | 13.23 | 13.38 | 935,423 | +0.30(+2.26%) |
May 22, 2006 | 13.85 | 13.85 | 12.88 | 13.09 | 1,613,532 | -0.81(-5.86%) |
May 19, 2006 | 13.84 | 14.03 | 13.61 | 13.90 | 1,067,590 | +0.06(+0.47%) |
May 18, 2006 | 14.08 | 14.30 | 13.79 | 13.84 | 797,426 | -0.28(-1.97%) |
May 17, 2006 | 14.71 | 14.71 | 13.86 | 14.11 | 1,784,139 | -0.62(-4.21%) |
May 16, 2006 | 15.05 | 15.13 | 14.42 | 14.73 | 1,446,057 | -0.29(-1.91%) |
May 15, 2006 | 15.62 | 15.76 | 14.58 | 15.02 | 1,801,740 | -0.87(-5.48%) |
May 12, 2006 | 16.25 | 16.29 | 15.69 | 15.89 | 1,891,255 | -0.31(-1.89%) |
May 11, 2006 | 15.96 | 16.86 | 15.96 | 16.20 | 2,053,223 | +0.21(+1.33%) |
May 10, 2006 | 15.56 | 16.41 | 15.51 | 15.98 | 1,977,206 | +0.21(+1.35%) |
May 09, 2006 | 15.60 | 15.88 | 15.45 | 15.77 | 747,323 | +0.17(+1.07%) |
May 08, 2006 | 15.51 | 16.16 | 15.46 | 15.60 | 915,879 | +0.12(+0.78%) |
May 05, 2006 | 15.57 | 15.72 | 15.34 | 15.48 | 409,888 | -0.06(-0.36%) |
May 04, 2006 | 15.34 | 15.87 | 15.34 | 15.54 | 1,030,337 | +0.17(+1.08%) |
May 03, 2006 | 15.43 | 15.72 | 15.10 | 15.37 | 865,884 | -0.02(-0.12%) |
May 02, 2006 | 14.83 | 15.50 | 14.54 | 15.39 | 1,127,626 | +0.51(+3.42%) |
May 01, 2006 | 14.49 | 14.99 | 14.49 | 14.88 | 601,443 | +0.35(+2.42%) |
Apr 28, 2006 | 14.47 | 14.91 | 14.35 | 14.53 | 421,874 | -0.03(-0.19%) |
Apr 27, 2006 | 14.40 | 14.99 | 14.17 | 14.56 | 582,979 | +0.19(+1.35%) |
Apr 26, 2006 | 14.61 | 14.73 | 14.00 | 14.36 | 894,391 | -0.41(-2.76%) |
Apr 25, 2006 | 14.98 | 15.05 | 14.59 | 14.77 | 682,644 | -0.21(-1.42%) |
Apr 24, 2006 | 14.77 | 15.15 | 14.29 | 14.98 | 1,174,489 | -0.06(-0.37%) |
Apr 21, 2006 | 14.86 | 15.27 | 14.73 | 15.04 | 1,651,541 | -0.33(-2.17%) |
Apr 20, 2006 | 14.86 | 15.60 | 14.86 | 15.37 | 3,435,465 | +0.40(+2.66%) |
Apr 19, 2006 | 12.97 | 15.03 | 12.93 | 14.98 | 3,471,098 | +1.82(+13.79%) |
Apr 18, 2006 | 12.82 | 13.23 | 12.69 | 13.16 | 997,727 | +0.43(+3.35%) |
Apr 17, 2006 | 12.63 | 13.06 | 12.57 | 12.73 | 1,625,086 | +0.09(+0.73%) |
Apr 13, 2006 | 12.84 | 12.83 | 12.50 | 12.64 | 1,187,878 | -0.19(-1.52%) |
Apr 12, 2006 | 12.60 | 12.87 | 12.51 | 12.84 | 421,442 | +0.30(+2.36%) |
Apr 11, 2006 | 13.12 | 13.13 | 12.52 | 12.54 | 720,976 | -0.51(-3.90%) |
Apr 10, 2006 | 12.85 | 13.15 | 12.79 | 13.05 | 664,071 | +0.19(+1.51%) |
Apr 07, 2006 | 13.10 | 13.23 | 12.76 | 12.85 | 1,322,852 | -0.35(-2.67%) |
Apr 06, 2006 | 13.07 | 13.24 | 12.87 | 13.21 | 984,014 | +0.17(+1.28%) |
Apr 05, 2006 | 12.97 | 13.09 | 12.83 | 13.04 | 1,685,446 | +0.09(+0.72%) |
Apr 04, 2006 | 12.95 | 13.10 | 12.67 | 12.95 | 1,037,787 | -0.01(-0.07%) |
Apr 03, 2006 | 12.30 | 13.10 | 12.30 | 12.96 | 1,969,108 | +0.64(+5.19%) |
Mar 31, 2006 | 12.43 | 12.48 | 11.99 | 12.32 | 1,392,607 | -0.36(-2.85%) |
Mar 30, 2006 | 12.87 | 12.93 | 12.40 | 12.68 | 537,628 | -0.15(-1.15%) |
Mar 29, 2006 | 12.49 | 12.91 | 12.39 | 12.83 | 1,585,674 | +0.32(+2.59%) |
Mar 28, 2006 | 12.23 | 12.60 | 12.18 | 12.50 | 1,116,072 | +0.28(+2.27%) |
Mar 27, 2006 | 11.95 | 12.26 | 11.92 | 12.22 | 806,604 | +0.23(+1.93%) |
Mar 24, 2006 | 11.95 | 12.22 | 11.83 | 11.99 | 642,692 | -0.04(-0.31%) |
Mar 23, 2006 | 12.04 | 12.27 | 11.95 | 12.03 | 596,800 | -0.02(-0.15%) |
Mar 22, 2006 | 11.88 | 12.20 | 11.81 | 12.05 | 983,258 | +0.17(+1.40%) |
Mar 21, 2006 | 11.82 | 12.10 | 11.59 | 11.88 | 1,056,900 | +0.06(+0.47%) |
Mar 20, 2006 | 11.77 | 12.31 | 11.71 | 11.83 | 1,689,550 | +0.01(+0.08%) |
Mar 17, 2006 | 11.50 | 12.01 | 11.45 | 11.82 | 2,772,365 | +0.37(+3.24%) |
Mar 16, 2006 | 11.12 | 11.58 | 11.12 | 11.45 | 2,461,925 | +0.33(+3.00%) |
Mar 15, 2006 | 10.09 | 11.13 | 10.09 | 11.11 | 2,316,909 | +1.03(+10.19%) |
Mar 14, 2006 | 9.752 | 10.22 | 9.613 | 10.09 | 1,493,675 | +0.35(+3.62%) |
Mar 13, 2006 | 9.706 | 9.946 | 9.696 | 9.733 | 687,071 | +0.03(+0.29%) |
Mar 10, 2006 | 9.474 | 9.715 | 9.261 | 9.706 | 528,773 | +0.24(+2.54%) |
Mar 09, 2006 | 9.585 | 9.724 | 9.428 | 9.465 | 895,147 | -0.24(-2.48%) |
Mar 08, 2006 | 9.826 | 9.826 | 9.557 | 9.706 | 917,283 | -0.11(-1.13%) |
Mar 07, 2006 | 9.539 | 9.909 | 9.539 | 9.817 | 1,203,643 | +0.27(+2.81%) |
Mar 06, 2006 | 9.641 | 9.761 | 9.539 | 9.548 | 678,649 | -0.17(-1.72%) |
Mar 03, 2006 | 9.631 | 9.789 | 9.493 | 9.715 | 701,648 | +0.08(+0.87%) |
Mar 02, 2006 | 9.715 | 9.965 | 9.446 | 9.631 | 1,404,269 | +0.17(+1.76%) |