Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.79 | 15.57 | 14.70 | 15.44 | 120,970 | +0.52(+3.49%) |
May 30, 2006 | 15.36 | 15.58 | 14.80 | 14.91 | 102,778 | -0.59(-3.79%) |
May 26, 2006 | 14.74 | 15.52 | 14.74 | 15.50 | 109,113 | +0.74(+5.00%) |
May 25, 2006 | 14.75 | 15.09 | 14.66 | 14.76 | 186,506 | +0.14(+0.97%) |
May 24, 2006 | 14.49 | 15.05 | 13.07 | 14.62 | 428,038 | +0.17(+1.18%) |
May 23, 2006 | 14.33 | 14.90 | 14.16 | 14.45 | 125,533 | +0.32(+2.28%) |
May 22, 2006 | 14.28 | 14.40 | 13.91 | 14.13 | 248,162 | -0.44(-2.99%) |
May 19, 2006 | 13.67 | 14.91 | 13.67 | 14.56 | 681,641 | +0.80(+5.78%) |
May 18, 2006 | 14.39 | 14.51 | 13.66 | 13.77 | 245,753 | -0.55(-3.84%) |
May 17, 2006 | 14.64 | 14.64 | 13.83 | 14.32 | 230,294 | -0.55(-3.69%) |
May 16, 2006 | 14.68 | 15.15 | 14.43 | 14.87 | 161,762 | +0.22(+1.49%) |
May 15, 2006 | 15.38 | 15.68 | 14.33 | 14.65 | 252,687 | -0.90(-5.79%) |
May 12, 2006 | 15.71 | 15.82 | 15.41 | 15.55 | 344,124 | -0.36(-2.26%) |
May 11, 2006 | 15.85 | 16.34 | 15.58 | 15.91 | 534,346 | +0.31(+2.00%) |
May 10, 2006 | 16.16 | 16.16 | 15.40 | 15.60 | 171,260 | -0.57(-3.52%) |
May 09, 2006 | 16.61 | 17.05 | 16.13 | 16.16 | 285,925 | -0.45(-2.68%) |
May 08, 2006 | 16.56 | 17.07 | 16.13 | 16.61 | 385,335 | +0.04(+0.23%) |
May 05, 2006 | 16.28 | 16.65 | 16.00 | 16.57 | 228,508 | +0.47(+2.94%) |
May 04, 2006 | 15.05 | 16.25 | 15.05 | 16.10 | 351,504 | +0.99(+6.58%) |
May 03, 2006 | 14.18 | 15.19 | 14.15 | 15.10 | 188,624 | +0.93(+6.55%) |
May 02, 2006 | 13.99 | 14.48 | 13.93 | 14.18 | 252,092 | +0.16(+1.15%) |
May 01, 2006 | 14.43 | 14.81 | 13.78 | 14.02 | 176,754 | -0.36(-2.50%) |
Apr 28, 2006 | 14.85 | 14.91 | 14.03 | 14.38 | 262,414 | -0.52(-3.50%) |
Apr 27, 2006 | 13.53 | 15.56 | 13.22 | 14.90 | 509,709 | +2.22(+17.48%) |
Apr 26, 2006 | 12.48 | 13.11 | 12.46 | 12.68 | 89,240 | +0.20(+1.59%) |
Apr 25, 2006 | 12.33 | 12.60 | 12.22 | 12.48 | 78,827 | +0.08(+0.61%) |
Apr 24, 2006 | 13.54 | 13.54 | 12.15 | 12.41 | 245,937 | -1.07(-7.94%) |
Apr 21, 2006 | 13.61 | 13.79 | 13.29 | 13.48 | 81,856 | -0.11(-0.84%) |
Apr 20, 2006 | 13.56 | 13.89 | 13.38 | 13.59 | 188,656 | -0.12(-0.90%) |
Apr 19, 2006 | 13.07 | 13.73 | 13.02 | 13.71 | 110,355 | +0.67(+5.16%) |
Apr 18, 2006 | 12.60 | 13.07 | 12.48 | 13.04 | 135,874 | +0.44(+3.46%) |
Apr 17, 2006 | 12.58 | 12.61 | 12.43 | 12.60 | 154,824 | -0.01(-0.08%) |
Apr 13, 2006 | 12.46 | 12.62 | 12.36 | 12.61 | 118,933 | +0.09(+0.68%) |
Apr 12, 2006 | 12.86 | 12.92 | 12.44 | 12.53 | 148,910 | -0.33(-2.58%) |
Apr 11, 2006 | 13.13 | 13.61 | 12.67 | 12.86 | 158,618 | -0.25(-1.88%) |
Apr 10, 2006 | 12.80 | 13.37 | 12.51 | 13.11 | 189,897 | +0.35(+2.75%) |
Apr 07, 2006 | 13.24 | 13.47 | 12.71 | 12.76 | 134,868 | -0.44(-3.37%) |
Apr 06, 2006 | 13.65 | 13.65 | 13.02 | 13.20 | 174,139 | -0.51(-3.73%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.52 | 13.71 | 101,184 | +0.01(+0.07%) |
Apr 04, 2006 | 13.86 | 14.02 | 13.54 | 13.70 | 125,385 | +0.09(+0.70%) |
Apr 03, 2006 | 14.11 | 14.24 | 13.52 | 13.61 | 108,124 | -0.46(-3.30%) |
Mar 31, 2006 | 14.07 | 14.20 | 13.84 | 14.07 | 107,910 | +0.02(+0.14%) |
Mar 30, 2006 | 14.55 | 14.55 | 13.83 | 14.05 | 357,137 | -0.43(-2.94%) |
Mar 29, 2006 | 13.96 | 14.66 | 13.96 | 14.48 | 135,711 | +0.52(+3.73%) |
Mar 28, 2006 | 13.64 | 14.39 | 13.57 | 13.96 | 162,987 | +0.23(+1.66%) |
Mar 27, 2006 | 13.50 | 13.84 | 13.27 | 13.73 | 154,008 | +0.17(+1.26%) |
Mar 24, 2006 | 13.92 | 13.98 | 13.44 | 13.56 | 160,409 | -0.32(-2.32%) |
Mar 23, 2006 | 13.83 | 13.92 | 13.66 | 13.88 | 97,890 | -0.01(-0.07%) |
Mar 22, 2006 | 13.71 | 13.89 | 13.43 | 13.89 | 137,701 | +0.07(+0.48%) |
Mar 21, 2006 | 14.19 | 14.20 | 13.57 | 13.83 | 203,507 | -0.37(-2.60%) |
Mar 20, 2006 | 14.12 | 14.30 | 13.56 | 14.20 | 195,237 | +0.02(+0.13%) |
Mar 17, 2006 | 14.07 | 14.42 | 13.87 | 14.18 | 373,464 | +0.20(+1.42%) |
Mar 16, 2006 | 13.40 | 14.16 | 13.13 | 13.98 | 195,272 | +0.56(+4.16%) |
Mar 15, 2006 | 13.13 | 13.55 | 12.94 | 13.42 | 119,416 | +0.35(+2.68%) |
Mar 14, 2006 | 12.85 | 13.47 | 12.55 | 13.07 | 162,561 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.56 | 12.75 | 12.97 | 152,614 | +0.20(+1.56%) |
Mar 10, 2006 | 12.53 | 12.93 | 12.50 | 12.77 | 76,456 | +0.16(+1.28%) |
Mar 09, 2006 | 13.42 | 13.43 | 12.57 | 12.61 | 101,227 | -0.72(-5.40%) |
Mar 08, 2006 | 13.41 | 13.71 | 13.21 | 13.33 | 115,554 | -0.12(-0.91%) |
Mar 07, 2006 | 13.53 | 13.66 | 13.30 | 13.46 | 201,441 | -0.09(-0.70%) |
Mar 06, 2006 | 13.53 | 13.73 | 13.51 | 13.55 | 161,516 | +0.01(+0.07%) |
Mar 03, 2006 | 14.09 | 14.09 | 13.51 | 13.54 | 134,644 | -0.64(-4.54%) |
Mar 02, 2006 | 13.37 | 14.20 | 13.35 | 14.19 | 221,237 | +0.74(+5.49%) |