Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.40 | 15.86 | 15.18 | 15.86 | 385,504 | +0.46(+2.99%) |
May 30, 2006 | 15.26 | 15.58 | 15.23 | 15.40 | 166,987 | -0.24(-1.53%) |
May 26, 2006 | 15.40 | 15.64 | 15.30 | 15.64 | 217,878 | +0.59(+3.92%) |
May 25, 2006 | 15.10 | 15.40 | 14.94 | 15.05 | 135,316 | +0.00(+0.00%) |
May 24, 2006 | 15.07 | 15.18 | 14.88 | 15.05 | 95,691 | -0.12(-0.79%) |
May 23, 2006 | 15.02 | 15.52 | 15.02 | 15.17 | 56,797 | -0.22(-1.43%) |
May 22, 2006 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
May 19, 2006 | 15.64 | 15.68 | 15.25 | 15.39 | 89,919 | -0.11(-0.71%) |
May 18, 2006 | 15.58 | 15.81 | 15.50 | 15.50 | 111,725 | -0.20(-1.27%) |
May 17, 2006 | 15.83 | 16.04 | 15.55 | 15.70 | 357,780 | -0.25(-1.57%) |
May 16, 2006 | 16.11 | 16.31 | 15.94 | 15.95 | 252,358 | -0.20(-1.24%) |
May 15, 2006 | 16.15 | 16.27 | 15.87 | 16.15 | 212,875 | +0.02(+0.12%) |
May 12, 2006 | 16.14 | 16.24 | 16.01 | 16.13 | 126,581 | -0.13(-0.80%) |
May 11, 2006 | 16.65 | 16.65 | 16.07 | 16.26 | 68,019 | -0.22(-1.33%) |
May 10, 2006 | 16.05 | 16.69 | 16.05 | 16.48 | 305,798 | +0.26(+1.60%) |
May 09, 2006 | 17.00 | 17.00 | 16.10 | 16.22 | 158,104 | -0.40(-2.41%) |
May 08, 2006 | 17.50 | 17.50 | 16.51 | 16.62 | 305,283 | -0.63(-3.65%) |
May 05, 2006 | 17.80 | 18.00 | 17.00 | 17.25 | 858,778 | -3.97(-18.71%) |
May 04, 2006 | 21.13 | 21.22 | 20.87 | 21.22 | 86,721 | +0.11(+0.52%) |
May 03, 2006 | 20.75 | 21.20 | 20.45 | 21.11 | 244,753 | +0.38(+1.83%) |
May 02, 2006 | 20.34 | 20.83 | 20.15 | 20.73 | 171,142 | +0.49(+2.42%) |
May 01, 2006 | 20.00 | 20.59 | 20.00 | 20.24 | 132,703 | -0.10(-0.49%) |
Apr 28, 2006 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.44(+2.21%) |
Apr 27, 2006 | 20.09 | 20.15 | 19.78 | 19.90 | 173,388 | -0.26(-1.29%) |
Apr 26, 2006 | 19.46 | 20.82 | 19.46 | 20.16 | 160,869 | +0.46(+2.34%) |
Apr 25, 2006 | 19.55 | 19.82 | 19.50 | 19.70 | 84,540 | +0.18(+0.92%) |
Apr 24, 2006 | 18.90 | 19.56 | 18.90 | 19.52 | 167,137 | +0.63(+3.34%) |
Apr 21, 2006 | 19.02 | 19.42 | 18.87 | 18.89 | 64,897 | +0.14(+0.75%) |
Apr 20, 2006 | 18.75 | 19.12 | 18.72 | 18.75 | 87,766 | -0.13(-0.69%) |
Apr 19, 2006 | 18.72 | 18.88 | 18.70 | 18.88 | 48,404 | +0.10(+0.53%) |
Apr 18, 2006 | 18.68 | 18.99 | 18.68 | 18.78 | 32,085 | -0.05(-0.27%) |
Apr 17, 2006 | 19.19 | 19.34 | 18.66 | 18.83 | 43,994 | -0.39(-2.03%) |
Apr 13, 2006 | 18.94 | 19.22 | 18.81 | 19.22 | 90,736 | +0.46(+2.45%) |
Apr 12, 2006 | 18.43 | 18.84 | 18.43 | 18.76 | 71,637 | +0.25(+1.35%) |
Apr 11, 2006 | 18.50 | 18.67 | 18.46 | 18.51 | 62,145 | +0.01(+0.05%) |
Apr 10, 2006 | 18.26 | 18.68 | 18.25 | 18.50 | 74,108 | +0.14(+0.76%) |
Apr 07, 2006 | 18.40 | 18.40 | 18.23 | 18.36 | 70,316 | -0.13(-0.70%) |
Apr 06, 2006 | 18.60 | 18.69 | 18.49 | 18.49 | 289,862 | -0.19(-1.02%) |
Apr 05, 2006 | 18.74 | 18.76 | 18.30 | 18.68 | 125,129 | -0.13(-0.69%) |
Apr 04, 2006 | 19.07 | 19.14 | 18.81 | 18.81 | 75,640 | -0.29(-1.52%) |
Apr 03, 2006 | 19.27 | 19.31 | 19.10 | 19.10 | 55,400 | -0.03(-0.16%) |
Mar 31, 2006 | 19.19 | 19.34 | 19.13 | 19.13 | 76,854 | -0.17(-0.88%) |
Mar 30, 2006 | 19.06 | 19.40 | 19.06 | 19.30 | 57,461 | -0.03(-0.16%) |
Mar 29, 2006 | 18.97 | 19.46 | 18.97 | 19.33 | 104,194 | +0.47(+2.49%) |
Mar 28, 2006 | 18.79 | 19.02 | 18.79 | 18.86 | 60,062 | -0.15(-0.79%) |
Mar 27, 2006 | 19.11 | 19.14 | 18.88 | 19.01 | 52,143 | -0.01(-0.05%) |
Mar 24, 2006 | 18.90 | 19.09 | 18.80 | 19.02 | 69,244 | -0.10(-0.52%) |
Mar 21, 2006 | 18.90 | 19.32 | 18.88 | 19.12 | 36,551 | +0.00(+0.00%) |
Mar 20, 2006 | 18.82 | 19.38 | 18.80 | 19.12 | 64,363 | +0.41(+2.19%) |
Mar 17, 2006 | 19.00 | 19.09 | 18.71 | 18.71 | 88,277 | -0.14(-0.74%) |
Mar 16, 2006 | 18.76 | 19.13 | 18.75 | 18.85 | 75,165 | -0.06(-0.32%) |
Mar 15, 2006 | 19.16 | 19.38 | 18.74 | 18.91 | 124,751 | -0.52(-2.68%) |
Mar 14, 2006 | 19.40 | 19.58 | 19.35 | 19.43 | 23,866 | +0.04(+0.21%) |
Mar 13, 2006 | 19.30 | 19.70 | 19.22 | 19.39 | 157,446 | -0.01(-0.05%) |
Mar 10, 2006 | 19.51 | 19.78 | 19.30 | 19.40 | 90,037 | -0.15(-0.77%) |
Mar 09, 2006 | 19.65 | 19.87 | 19.46 | 19.55 | 76,115 | -0.33(-1.66%) |
Mar 08, 2006 | 19.90 | 19.90 | 19.23 | 19.88 | 56,693 | -0.07(-0.35%) |
Mar 07, 2006 | 20.03 | 20.12 | 19.60 | 19.95 | 46,265 | -0.24(-1.19%) |
Mar 06, 2006 | 20.32 | 20.46 | 20.19 | 20.19 | 86,400 | +0.12(+0.60%) |
Mar 03, 2006 | 20.00 | 20.24 | 19.92 | 20.07 | 99,106 | -0.07(-0.35%) |
Mar 02, 2006 | 19.75 | 20.19 | 19.71 | 20.14 | 88,688 | +0.28(+1.41%) |