Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.75 | 12.94 | 12.58 | 12.80 | 739,937 | +0.03(+0.23%) |
May 30, 2006 | 13.15 | 13.19 | 12.71 | 12.77 | 462,432 | -0.35(-2.67%) |
May 26, 2006 | 12.89 | 13.16 | 12.81 | 13.12 | 447,939 | +0.29(+2.26%) |
May 25, 2006 | 12.72 | 12.83 | 12.69 | 12.83 | 485,229 | +0.14(+1.10%) |
May 24, 2006 | 12.62 | 12.77 | 12.36 | 12.69 | 710,005 | -0.01(-0.08%) |
May 23, 2006 | 12.41 | 13.00 | 12.38 | 12.70 | 1,278,883 | +0.44(+3.59%) |
May 22, 2006 | 12.11 | 12.30 | 11.90 | 12.26 | 1,778,867 | +0.14(+1.16%) |
May 19, 2006 | 12.66 | 12.75 | 11.81 | 12.12 | 7,896,778 | -2.56(-17.44%) |
May 18, 2006 | 14.70 | 14.89 | 14.60 | 14.68 | 204,764 | +0.08(+0.55%) |
May 17, 2006 | 14.60 | 14.74 | 14.57 | 14.60 | 193,129 | -0.11(-0.75%) |
May 16, 2006 | 14.75 | 14.92 | 14.51 | 14.71 | 204,764 | -0.08(-0.54%) |
May 15, 2006 | 14.67 | 14.86 | 14.55 | 14.79 | 363,444 | +0.01(+0.07%) |
May 12, 2006 | 14.91 | 14.97 | 14.53 | 14.78 | 695,043 | -0.17(-1.14%) |
May 11, 2006 | 15.00 | 15.18 | 14.93 | 14.95 | 224,540 | -0.05(-0.33%) |
May 10, 2006 | 14.95 | 15.21 | 14.95 | 15.00 | 312,995 | +0.05(+0.33%) |
May 09, 2006 | 15.00 | 15.04 | 14.90 | 14.95 | 393,050 | -0.09(-0.60%) |
May 08, 2006 | 15.11 | 15.15 | 14.98 | 15.04 | 613,164 | -0.07(-0.46%) |
May 05, 2006 | 15.25 | 15.39 | 15.04 | 15.11 | 522,880 | -0.13(-0.85%) |
May 04, 2006 | 15.30 | 15.43 | 15.15 | 15.24 | 699,258 | -0.12(-0.78%) |
May 03, 2006 | 15.40 | 15.76 | 15.12 | 15.36 | 718,839 | -0.06(-0.39%) |
May 02, 2006 | 15.91 | 15.97 | 15.29 | 15.42 | 702,307 | -0.55(-3.44%) |
May 01, 2006 | 16.52 | 16.62 | 15.90 | 15.97 | 278,261 | -0.51(-3.09%) |
Apr 28, 2006 | 16.08 | 16.62 | 16.02 | 16.48 | 442,500 | +0.36(+2.23%) |
Apr 27, 2006 | 16.00 | 16.61 | 15.94 | 16.12 | 278,196 | +0.08(+0.50%) |
Apr 26, 2006 | 16.17 | 16.18 | 15.92 | 16.04 | 317,287 | -0.07(-0.43%) |
Apr 25, 2006 | 16.10 | 16.14 | 15.73 | 16.11 | 397,445 | +0.04(+0.25%) |
Apr 24, 2006 | 16.00 | 16.16 | 15.73 | 16.07 | 559,899 | +0.12(+0.75%) |
Apr 21, 2006 | 15.67 | 16.08 | 15.46 | 15.95 | 690,719 | +0.38(+2.44%) |
Apr 20, 2006 | 15.99 | 15.99 | 15.49 | 15.57 | 367,034 | -0.41(-2.57%) |
Apr 19, 2006 | 15.86 | 16.17 | 15.69 | 15.98 | 465,596 | +0.16(+1.01%) |
Apr 18, 2006 | 15.31 | 15.83 | 15.34 | 15.82 | 261,260 | +0.51(+3.33%) |
Apr 17, 2006 | 15.55 | 15.57 | 15.14 | 15.31 | 297,968 | -0.28(-1.80%) |
Apr 13, 2006 | 15.83 | 15.83 | 15.45 | 15.59 | 319,206 | -0.15(-0.95%) |
Apr 12, 2006 | 15.71 | 15.85 | 15.58 | 15.74 | 281,525 | +0.03(+0.19%) |
Apr 11, 2006 | 15.80 | 15.82 | 15.67 | 15.71 | 327,698 | -0.10(-0.63%) |
Apr 10, 2006 | 15.80 | 16.05 | 15.77 | 15.81 | 585,655 | -0.03(-0.19%) |
Apr 07, 2006 | 15.54 | 16.03 | 15.35 | 15.84 | 792,969 | -0.23(-1.43%) |
Apr 06, 2006 | 16.09 | 16.17 | 16.00 | 16.07 | 181,131 | -0.08(-0.50%) |
Apr 05, 2006 | 16.13 | 16.24 | 16.03 | 16.15 | 274,391 | +0.00(+0.00%) |
Apr 04, 2006 | 16.21 | 16.33 | 16.00 | 16.15 | 257,667 | -0.02(-0.12%) |
Apr 03, 2006 | 16.42 | 16.48 | 16.07 | 16.17 | 349,259 | -0.28(-1.70%) |
Mar 31, 2006 | 16.19 | 16.53 | 15.84 | 16.45 | 614,253 | +0.25(+1.54%) |
Mar 30, 2006 | 16.06 | 16.21 | 15.88 | 16.20 | 523,264 | +0.19(+1.19%) |
Mar 29, 2006 | 15.98 | 16.24 | 15.91 | 16.01 | 683,194 | +0.01(+0.06%) |
Mar 28, 2006 | 16.27 | 16.29 | 15.96 | 16.00 | 603,758 | -0.27(-1.66%) |
Mar 27, 2006 | 16.15 | 16.65 | 15.72 | 16.27 | 821,443 | +0.06(+0.37%) |
Mar 24, 2006 | 16.18 | 16.47 | 15.68 | 16.21 | 3,364,960 | -0.64(-3.80%) |
Mar 23, 2006 | 16.95 | 17.00 | 16.79 | 16.85 | 342,400 | -0.03(-0.18%) |
Mar 22, 2006 | 17.05 | 17.10 | 16.79 | 16.88 | 399,400 | -0.14(-0.82%) |
Mar 21, 2006 | 17.64 | 17.64 | 16.99 | 17.02 | 529,076 | -0.69(-3.90%) |
Mar 20, 2006 | 17.12 | 17.76 | 17.08 | 17.71 | 883,053 | +0.55(+3.21%) |
Mar 17, 2006 | 17.22 | 17.42 | 17.06 | 17.16 | 504,183 | +0.03(+0.18%) |
Mar 16, 2006 | 17.18 | 17.40 | 17.13 | 17.13 | 227,803 | -0.05(-0.29%) |
Mar 15, 2006 | 17.17 | 17.31 | 17.03 | 17.18 | 198,934 | +0.06(+0.35%) |
Mar 14, 2006 | 16.89 | 17.20 | 16.82 | 17.12 | 182,990 | +0.26(+1.54%) |
Mar 13, 2006 | 17.17 | 17.33 | 16.81 | 16.86 | 170,488 | -0.28(-1.63%) |
Mar 10, 2006 | 16.99 | 17.27 | 16.85 | 17.14 | 277,943 | +0.14(+0.82%) |
Mar 09, 2006 | 16.97 | 17.21 | 16.88 | 17.00 | 156,731 | +0.00(+0.00%) |
Mar 08, 2006 | 16.77 | 17.23 | 16.73 | 17.00 | 373,143 | +0.16(+0.95%) |
Mar 07, 2006 | 17.16 | 17.23 | 16.70 | 16.84 | 424,750 | -0.32(-1.86%) |
Mar 06, 2006 | 17.14 | 17.54 | 16.88 | 17.16 | 777,514 | +0.10(+0.59%) |
Mar 03, 2006 | 16.97 | 17.18 | 16.54 | 17.06 | 466,401 | +0.02(+0.12%) |
Mar 02, 2006 | 16.77 | 17.51 | 16.54 | 17.04 | 813,829 | +0.24(+1.43%) |