Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.77 | 17.92 | 17.07 | 17.47 | 218,334 | -0.30(-1.66%) |
May 30, 2006 | 17.97 | 18.00 | 17.53 | 17.77 | 192,871 | +0.23(+1.32%) |
May 26, 2006 | 16.24 | 17.56 | 16.19 | 17.54 | 163,940 | +1.38(+8.57%) |
May 25, 2006 | 15.83 | 16.15 | 15.69 | 16.15 | 82,241 | +0.46(+2.94%) |
May 24, 2006 | 15.37 | 15.83 | 15.33 | 15.69 | 104,778 | +0.36(+2.35%) |
May 23, 2006 | 15.96 | 16.05 | 15.33 | 15.33 | 70,105 | -0.72(-4.49%) |
May 22, 2006 | 16.22 | 16.27 | 15.60 | 16.05 | 139,885 | -0.18(-1.08%) |
May 19, 2006 | 16.14 | 16.56 | 15.97 | 16.22 | 137,935 | -0.15(-0.90%) |
May 18, 2006 | 16.64 | 16.90 | 16.28 | 16.37 | 151,371 | -0.27(-1.61%) |
May 17, 2006 | 16.31 | 16.79 | 15.93 | 16.64 | 231,228 | +0.32(+1.98%) |
May 16, 2006 | 16.87 | 17.03 | 16.28 | 16.32 | 228,953 | -0.55(-3.28%) |
May 15, 2006 | 16.94 | 17.49 | 16.84 | 16.87 | 237,621 | -0.16(-0.92%) |
May 12, 2006 | 18.33 | 18.34 | 16.75 | 17.03 | 422,258 | -1.30(-7.10%) |
May 11, 2006 | 19.21 | 19.21 | 18.25 | 18.33 | 189,078 | -0.86(-4.47%) |
May 10, 2006 | 18.90 | 19.47 | 18.79 | 19.19 | 218,009 | +0.29(+1.51%) |
May 09, 2006 | 18.69 | 19.75 | 18.63 | 18.90 | 384,875 | -0.34(-1.77%) |
May 08, 2006 | 24.46 | 24.46 | 18.90 | 19.24 | 1,279,776 | -6.04(-23.90%) |
May 05, 2006 | 24.32 | 25.61 | 24.32 | 25.29 | 161,990 | +1.06(+4.38%) |
May 04, 2006 | 24.09 | 24.36 | 24.01 | 24.23 | 95,460 | +0.21(+0.88%) |
May 03, 2006 | 23.84 | 24.36 | 23.71 | 24.01 | 110,305 | +0.41(+1.72%) |
May 02, 2006 | 23.26 | 23.75 | 23.16 | 23.61 | 87,875 | +0.58(+2.53%) |
May 01, 2006 | 22.81 | 23.65 | 22.80 | 23.03 | 71,730 | +0.41(+1.79%) |
Apr 28, 2006 | 23.07 | 23.58 | 22.34 | 22.62 | 73,464 | -0.62(-2.66%) |
Apr 27, 2006 | 23.74 | 23.83 | 23.20 | 23.24 | 118,865 | -0.27(-1.14%) |
Apr 26, 2006 | 23.47 | 23.86 | 23.32 | 23.51 | 87,983 | +0.27(+1.15%) |
Apr 25, 2006 | 24.36 | 24.39 | 22.65 | 23.24 | 133,817 | -0.61(-2.55%) |
Apr 24, 2006 | 23.93 | 24.30 | 23.54 | 23.85 | 159,714 | +0.89(+3.86%) |
Apr 21, 2006 | 22.84 | 23.45 | 22.52 | 22.96 | 128,508 | +0.87(+3.93%) |
Apr 20, 2006 | 22.26 | 22.55 | 22.06 | 22.09 | 178,568 | -0.14(-0.62%) |
Apr 19, 2006 | 21.68 | 22.43 | 21.50 | 22.23 | 108,788 | +0.78(+3.66%) |
Apr 18, 2006 | 20.14 | 21.95 | 20.14 | 21.45 | 377,724 | +6.52(+43.66%) |
Apr 17, 2006 | 14.67 | 15.05 | 14.67 | 14.93 | 113,411 | +0.26(+1.80%) |
Apr 13, 2006 | 14.54 | 14.97 | 14.43 | 14.67 | 72,380 | +0.13(+0.89%) |
Apr 12, 2006 | 14.49 | 14.67 | 14.46 | 14.54 | 53,454 | +0.05(+0.36%) |
Apr 11, 2006 | 15.00 | 15.05 | 14.41 | 14.48 | 114,711 | -0.56(-3.73%) |
Apr 10, 2006 | 15.42 | 15.47 | 14.80 | 15.04 | 205,873 | -0.51(-3.27%) |
Apr 07, 2006 | 15.96 | 15.98 | 15.39 | 15.55 | 146,351 | -0.38(-2.41%) |
Apr 06, 2006 | 16.26 | 16.26 | 15.70 | 15.94 | 94,051 | -0.31(-1.92%) |
Apr 05, 2006 | 16.40 | 16.49 | 16.07 | 16.25 | 105,031 | -0.04(-0.26%) |
Apr 04, 2006 | 16.35 | 16.63 | 16.15 | 16.29 | 171,633 | +0.05(+0.32%) |
Apr 03, 2006 | 15.90 | 16.30 | 15.86 | 16.24 | 118,756 | +0.38(+2.39%) |
Mar 31, 2006 | 15.46 | 15.86 | 15.45 | 15.86 | 112,688 | +0.33(+2.14%) |
Mar 30, 2006 | 15.54 | 15.57 | 15.44 | 15.53 | 92,751 | -0.05(-0.30%) |
Mar 29, 2006 | 15.30 | 15.57 | 15.29 | 15.57 | 93,329 | +0.28(+1.83%) |
Mar 28, 2006 | 15.24 | 15.34 | 15.24 | 15.29 | 142,305 | +0.09(+0.58%) |
Mar 27, 2006 | 15.21 | 15.26 | 15.14 | 15.21 | 65,012 | +0.12(+0.83%) |
Mar 24, 2006 | 14.72 | 15.13 | 14.72 | 15.08 | 106,765 | +0.55(+3.75%) |
Mar 23, 2006 | 15.05 | 15.11 | 14.53 | 14.54 | 116,878 | -0.44(-2.91%) |
Mar 22, 2006 | 14.74 | 15.06 | 14.74 | 14.97 | 45,653 | +0.23(+1.55%) |
Mar 21, 2006 | 15.18 | 15.21 | 14.74 | 14.74 | 79,893 | -0.44(-2.91%) |
Mar 20, 2006 | 14.90 | 15.24 | 14.74 | 15.18 | 52,877 | +0.20(+1.32%) |
Mar 17, 2006 | 14.78 | 15.00 | 14.71 | 14.99 | 138,116 | +0.23(+1.55%) |
Mar 16, 2006 | 14.80 | 14.80 | 14.64 | 14.76 | 39,585 | -0.03(-0.18%) |
Mar 15, 2006 | 14.74 | 14.85 | 14.61 | 14.78 | 35,540 | +0.07(+0.46%) |
Mar 14, 2006 | 14.75 | 14.75 | 14.35 | 14.72 | 51,143 | -0.02(-0.11%) |
Mar 13, 2006 | 14.56 | 14.76 | 14.53 | 14.73 | 42,763 | +0.30(+2.05%) |
Mar 10, 2006 | 14.63 | 14.63 | 14.25 | 14.44 | 48,398 | -0.19(-1.31%) |
Mar 09, 2006 | 14.72 | 14.80 | 14.55 | 14.63 | 47,242 | -0.09(-0.60%) |
Mar 08, 2006 | 14.77 | 14.86 | 14.69 | 14.72 | 79,893 | -0.05(-0.32%) |
Mar 07, 2006 | 14.74 | 15.11 | 14.55 | 14.76 | 79,315 | +0.18(+1.21%) |
Mar 06, 2006 | 14.46 | 14.63 | 14.46 | 14.59 | 40,018 | +0.10(+0.68%) |
Mar 03, 2006 | 14.55 | 14.64 | 13.68 | 14.49 | 49,554 | -0.06(-0.43%) |
Mar 02, 2006 | 14.87 | 14.92 | 14.33 | 14.55 | 34,817 | -0.32(-2.16%) |