Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.69 | 11.73 | 11.49 | 11.62 | 820,274 | -0.07(-0.60%) |
May 30, 2006 | 11.76 | 11.84 | 11.64 | 11.69 | 1,254,552 | -0.13(-1.11%) |
May 26, 2006 | 11.60 | 11.96 | 11.60 | 11.82 | 1,229,405 | +0.20(+1.76%) |
May 25, 2006 | 11.51 | 11.64 | 11.47 | 11.62 | 891,438 | +0.16(+1.42%) |
May 24, 2006 | 11.58 | 11.78 | 11.37 | 11.45 | 1,171,569 | -0.13(-1.08%) |
May 23, 2006 | 11.78 | 11.95 | 11.57 | 11.58 | 652,045 | -0.10(-0.82%) |
May 22, 2006 | 11.59 | 11.73 | 11.56 | 11.67 | 1,015,158 | -0.01(-0.10%) |
May 19, 2006 | 11.69 | 11.79 | 11.56 | 11.69 | 805,186 | +0.00(+0.03%) |
May 18, 2006 | 11.89 | 11.96 | 11.68 | 11.68 | 972,158 | -0.11(-0.93%) |
May 17, 2006 | 11.79 | 11.89 | 11.71 | 11.79 | 1,012,644 | -0.10(-0.85%) |
May 16, 2006 | 12.03 | 12.09 | 11.83 | 11.89 | 1,186,405 | -0.11(-0.94%) |
May 15, 2006 | 12.25 | 12.31 | 11.91 | 12.01 | 1,390,845 | -0.19(-1.58%) |
May 12, 2006 | 12.50 | 12.58 | 12.14 | 12.20 | 979,450 | -0.31(-2.45%) |
May 11, 2006 | 12.73 | 12.76 | 12.50 | 12.50 | 381,973 | -0.24(-1.92%) |
May 10, 2006 | 12.79 | 12.80 | 12.74 | 12.75 | 370,405 | -0.04(-0.31%) |
May 09, 2006 | 12.89 | 12.97 | 12.78 | 12.79 | 398,066 | -0.14(-1.05%) |
May 08, 2006 | 13.06 | 13.10 | 12.90 | 12.92 | 452,634 | -0.13(-1.01%) |
May 05, 2006 | 12.94 | 13.11 | 12.94 | 13.06 | 687,250 | +0.16(+1.20%) |
May 04, 2006 | 12.73 | 12.93 | 12.66 | 12.90 | 2,071,557 | -0.33(-2.47%) |
May 03, 2006 | 13.24 | 13.31 | 13.12 | 13.23 | 478,786 | -0.02(-0.14%) |
May 02, 2006 | 13.22 | 13.36 | 13.15 | 13.24 | 414,412 | +0.07(+0.56%) |
May 01, 2006 | 13.22 | 13.34 | 13.16 | 13.17 | 513,488 | -0.22(-1.66%) |
Apr 28, 2006 | 13.55 | 13.62 | 13.30 | 13.39 | 411,394 | -0.21(-1.54%) |
Apr 27, 2006 | 13.50 | 13.66 | 13.43 | 13.60 | 787,584 | +0.11(+0.78%) |
Apr 26, 2006 | 13.81 | 13.89 | 13.28 | 13.50 | 1,511,799 | -0.02(-0.18%) |
Apr 25, 2006 | 13.65 | 13.66 | 13.34 | 13.52 | 394,797 | -0.09(-0.66%) |
Apr 24, 2006 | 13.64 | 13.77 | 13.47 | 13.61 | 477,780 | -0.05(-0.36%) |
Apr 21, 2006 | 13.68 | 13.69 | 13.49 | 13.66 | 556,237 | +0.17(+1.28%) |
Apr 20, 2006 | 12.94 | 13.53 | 12.93 | 13.49 | 604,770 | +0.55(+4.24%) |
Apr 19, 2006 | 13.07 | 13.07 | 12.69 | 12.94 | 2,151,523 | -0.22(-1.66%) |
Apr 18, 2006 | 13.16 | 13.21 | 13.06 | 13.16 | 605,273 | -0.01(-0.04%) |
Apr 17, 2006 | 13.05 | 13.29 | 13.05 | 13.16 | 315,838 | +0.11(+0.84%) |
Apr 13, 2006 | 13.08 | 13.13 | 12.95 | 13.05 | 311,563 | -0.03(-0.21%) |
Apr 12, 2006 | 13.05 | 13.11 | 13.01 | 13.08 | 312,820 | -0.03(-0.20%) |
Apr 11, 2006 | 13.16 | 13.18 | 13.04 | 13.11 | 562,524 | -0.05(-0.41%) |
Apr 10, 2006 | 13.17 | 13.29 | 13.08 | 13.16 | 613,571 | -0.01(-0.08%) |
Apr 07, 2006 | 13.43 | 13.58 | 13.11 | 13.17 | 373,675 | -0.21(-1.55%) |
Apr 06, 2006 | 13.27 | 13.38 | 13.27 | 13.38 | 312,066 | +0.06(+0.46%) |
Apr 05, 2006 | 13.39 | 13.44 | 13.29 | 13.32 | 220,282 | -0.09(-0.68%) |
Apr 04, 2006 | 13.44 | 13.52 | 13.33 | 13.41 | 396,809 | -0.08(-0.62%) |
Apr 03, 2006 | 13.42 | 13.57 | 13.36 | 13.49 | 535,114 | +0.07(+0.53%) |
Mar 31, 2006 | 13.45 | 13.48 | 13.22 | 13.42 | 547,939 | +0.02(+0.13%) |
Mar 30, 2006 | 13.51 | 13.60 | 13.40 | 13.40 | 309,551 | -0.11(-0.82%) |
Mar 29, 2006 | 13.58 | 13.70 | 13.44 | 13.51 | 756,151 | -0.40(-2.86%) |
Mar 28, 2006 | 13.74 | 13.94 | 13.74 | 13.91 | 569,565 | +0.12(+0.88%) |
Mar 27, 2006 | 13.62 | 13.82 | 13.60 | 13.79 | 559,758 | +0.30(+2.23%) |
Mar 24, 2006 | 13.59 | 13.68 | 13.46 | 13.49 | 336,458 | -0.11(-0.82%) |
Mar 23, 2006 | 13.62 | 13.78 | 13.56 | 13.60 | 206,200 | -0.04(-0.31%) |
Mar 22, 2006 | 13.50 | 13.72 | 13.46 | 13.64 | 297,481 | +0.10(+0.76%) |
Mar 21, 2006 | 13.78 | 13.99 | 13.52 | 13.54 | 377,446 | -0.28(-2.01%) |
Mar 20, 2006 | 13.67 | 13.88 | 13.64 | 13.82 | 193,627 | +0.13(+0.97%) |
Mar 17, 2006 | 13.96 | 13.96 | 13.67 | 13.68 | 653,805 | -0.28(-1.99%) |
Mar 16, 2006 | 13.72 | 14.01 | 13.70 | 13.96 | 562,775 | +0.23(+1.71%) |
Mar 15, 2006 | 13.47 | 13.80 | 13.43 | 13.73 | 501,418 | +0.21(+1.53%) |
Mar 14, 2006 | 13.29 | 13.53 | 13.29 | 13.52 | 271,832 | +0.18(+1.34%) |
Mar 13, 2006 | 13.26 | 13.44 | 13.25 | 13.34 | 336,961 | +0.03(+0.22%) |
Mar 10, 2006 | 13.07 | 13.48 | 13.06 | 13.31 | 538,886 | +0.17(+1.29%) |
Mar 09, 2006 | 12.99 | 13.19 | 12.99 | 13.14 | 335,703 | +0.11(+0.84%) |
Mar 08, 2006 | 12.90 | 13.09 | 12.90 | 13.03 | 362,107 | +0.01(+0.08%) |
Mar 07, 2006 | 13.00 | 13.12 | 12.96 | 13.02 | 466,968 | -0.09(-0.68%) |
Mar 06, 2006 | 12.72 | 13.14 | 12.72 | 13.11 | 390,271 | +0.01(+0.05%) |
Mar 03, 2006 | 13.13 | 13.26 | 13.00 | 13.11 | 430,002 | -0.02(-0.14%) |
Mar 02, 2006 | 13.17 | 13.27 | 13.08 | 13.13 | 431,763 | -0.03(-0.21%) |