Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.81 | 13.18 | 12.63 | 13.07 | 469,509 | +0.32(+2.52%) |
May 30, 2006 | 13.39 | 13.43 | 12.67 | 12.75 | 319,045 | -0.70(-5.23%) |
May 26, 2006 | 13.65 | 13.70 | 13.18 | 13.46 | 324,062 | -0.10(-0.73%) |
May 25, 2006 | 13.65 | 13.74 | 13.37 | 13.55 | 385,293 | +0.07(+0.51%) |
May 24, 2006 | 13.26 | 13.60 | 13.15 | 13.49 | 419,834 | +0.16(+1.21%) |
May 23, 2006 | 12.98 | 13.39 | 12.82 | 13.33 | 424,325 | +0.54(+4.25%) |
May 22, 2006 | 12.93 | 13.00 | 12.63 | 12.78 | 341,279 | -0.24(-1.82%) |
May 19, 2006 | 12.97 | 13.29 | 12.90 | 13.02 | 286,643 | +0.07(+0.53%) |
May 18, 2006 | 13.37 | 13.52 | 12.88 | 12.95 | 256,060 | -0.27(-2.03%) |
May 17, 2006 | 13.85 | 13.85 | 13.09 | 13.22 | 261,209 | -0.64(-4.59%) |
May 16, 2006 | 13.46 | 14.06 | 13.39 | 13.85 | 833,384 | +0.49(+3.67%) |
May 15, 2006 | 14.10 | 14.17 | 13.21 | 13.36 | 905,695 | -0.77(-5.47%) |
May 12, 2006 | 15.03 | 15.10 | 13.78 | 14.14 | 557,032 | -0.86(-5.77%) |
May 11, 2006 | 16.06 | 16.06 | 14.58 | 15.00 | 877,880 | -0.97(-6.09%) |
May 10, 2006 | 16.07 | 16.21 | 15.65 | 15.97 | 335,080 | -0.18(-1.14%) |
May 09, 2006 | 16.53 | 16.61 | 15.49 | 16.16 | 1,635,834 | -0.92(-5.38%) |
May 08, 2006 | 17.19 | 17.40 | 16.91 | 17.08 | 438,695 | -0.25(-1.46%) |
May 05, 2006 | 17.07 | 17.34 | 16.68 | 17.33 | 376,161 | +0.38(+2.21%) |
May 04, 2006 | 16.46 | 17.02 | 16.26 | 16.95 | 407,022 | +0.41(+2.45%) |
May 03, 2006 | 16.63 | 16.70 | 16.41 | 16.55 | 290,165 | +0.00(+0.00%) |
May 02, 2006 | 16.39 | 16.60 | 16.27 | 16.55 | 329,490 | +0.18(+1.08%) |
May 01, 2006 | 16.69 | 16.89 | 16.29 | 16.37 | 239,284 | -0.28(-1.70%) |
Apr 28, 2006 | 17.00 | 17.02 | 16.65 | 16.65 | 246,415 | -0.34(-2.03%) |
Apr 27, 2006 | 16.95 | 17.24 | 16.69 | 17.00 | 468,050 | +0.01(+0.04%) |
Apr 26, 2006 | 17.08 | 17.11 | 16.71 | 16.99 | 213,024 | +0.07(+0.41%) |
Apr 25, 2006 | 17.21 | 17.34 | 16.82 | 16.92 | 195,856 | -0.31(-1.78%) |
Apr 24, 2006 | 17.47 | 17.76 | 17.07 | 17.23 | 277,936 | -0.24(-1.36%) |
Apr 21, 2006 | 16.96 | 17.79 | 16.96 | 17.47 | 823,173 | +0.70(+4.20%) |
Apr 20, 2006 | 16.78 | 16.84 | 16.46 | 16.76 | 345,547 | -0.05(-0.32%) |
Apr 19, 2006 | 15.71 | 16.84 | 15.68 | 16.82 | 1,312,591 | +1.32(+8.49%) |
Apr 18, 2006 | 15.22 | 15.57 | 15.22 | 15.50 | 400,801 | +0.31(+2.01%) |
Apr 17, 2006 | 15.29 | 15.56 | 15.12 | 15.19 | 258,438 | -0.15(-0.95%) |
Apr 13, 2006 | 15.48 | 15.60 | 15.28 | 15.34 | 172,948 | -0.15(-0.94%) |
Apr 12, 2006 | 15.50 | 15.58 | 15.28 | 15.48 | 182,720 | -0.02(-0.10%) |
Apr 11, 2006 | 15.95 | 16.00 | 15.32 | 15.50 | 451,940 | -0.44(-2.74%) |
Apr 10, 2006 | 15.77 | 16.03 | 15.61 | 15.94 | 388,856 | +0.17(+1.07%) |
Apr 07, 2006 | 16.36 | 16.39 | 15.74 | 15.77 | 304,439 | -0.47(-2.92%) |
Apr 06, 2006 | 16.34 | 16.49 | 16.19 | 16.24 | 222,270 | -0.01(-0.05%) |
Apr 05, 2006 | 16.84 | 16.84 | 16.25 | 16.25 | 461,273 | -0.59(-3.50%) |
Apr 04, 2006 | 16.09 | 16.94 | 15.84 | 16.84 | 1,187,862 | +0.89(+5.57%) |
Apr 03, 2006 | 16.74 | 16.84 | 15.77 | 15.95 | 449,777 | -0.51(-3.07%) |
Mar 31, 2006 | 16.34 | 16.52 | 16.11 | 16.46 | 193,542 | +0.11(+0.70%) |
Mar 30, 2006 | 16.38 | 16.65 | 16.07 | 16.34 | 308,134 | +0.02(+0.09%) |
Mar 29, 2006 | 16.32 | 16.33 | 15.86 | 16.33 | 331,967 | +0.15(+0.90%) |
Mar 28, 2006 | 16.34 | 16.78 | 16.14 | 16.18 | 176,401 | -0.28(-1.67%) |
Mar 27, 2006 | 16.37 | 16.64 | 16.34 | 16.46 | 282,383 | +0.02(+0.14%) |
Mar 24, 2006 | 16.17 | 16.65 | 15.88 | 16.43 | 463,944 | +0.34(+2.14%) |
Mar 23, 2006 | 16.40 | 16.48 | 15.99 | 16.09 | 227,862 | -0.23(-1.41%) |
Mar 22, 2006 | 16.17 | 16.64 | 16.15 | 16.32 | 389,483 | +0.04(+0.24%) |
Mar 21, 2006 | 16.46 | 16.64 | 16.15 | 16.28 | 189,979 | -0.07(-0.42%) |
Mar 20, 2006 | 16.14 | 16.45 | 15.99 | 16.35 | 253,191 | +0.15(+0.95%) |
Mar 17, 2006 | 16.53 | 16.53 | 16.10 | 16.20 | 540,862 | -0.21(-1.26%) |
Mar 16, 2006 | 16.66 | 16.69 | 16.26 | 16.40 | 333,271 | -0.31(-1.83%) |
Mar 15, 2006 | 16.69 | 16.89 | 16.55 | 16.71 | 254,812 | +0.02(+0.14%) |
Mar 14, 2006 | 16.45 | 16.83 | 16.15 | 16.69 | 299,483 | +0.41(+2.54%) |
Mar 13, 2006 | 15.88 | 16.59 | 15.81 | 16.27 | 383,316 | +0.43(+2.71%) |
Mar 10, 2006 | 16.04 | 16.16 | 15.72 | 15.84 | 397,526 | -0.21(-1.33%) |
Mar 09, 2006 | 16.13 | 16.52 | 16.05 | 16.06 | 309,910 | -0.15(-0.94%) |
Mar 08, 2006 | 16.30 | 16.84 | 16.07 | 16.21 | 229,433 | -0.22(-1.35%) |
Mar 07, 2006 | 16.99 | 17.06 | 16.39 | 16.43 | 411,613 | -0.57(-3.38%) |
Mar 06, 2006 | 17.38 | 17.51 | 16.80 | 17.01 | 413,046 | -0.38(-2.16%) |
Mar 03, 2006 | 17.22 | 17.79 | 17.14 | 17.38 | 1,144,409 | +0.51(+2.99%) |
Mar 02, 2006 | 16.40 | 16.91 | 16.27 | 16.88 | 294,033 | +0.38(+2.27%) |