Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.57 | 13.70 | 13.54 | 13.70 | 949,225 | +0.25(+1.90%) |
May 30, 2006 | 13.46 | 13.53 | 13.42 | 13.45 | 307,909 | -0.07(-0.53%) |
May 26, 2006 | 13.49 | 13.53 | 13.44 | 13.52 | 227,304 | +0.06(+0.45%) |
May 25, 2006 | 13.38 | 13.47 | 13.30 | 13.46 | 343,996 | +0.15(+1.15%) |
May 24, 2006 | 13.16 | 13.35 | 13.11 | 13.30 | 671,321 | +0.16(+1.20%) |
May 23, 2006 | 13.28 | 13.30 | 13.14 | 13.14 | 494,616 | -0.12(-0.88%) |
May 22, 2006 | 13.11 | 13.36 | 13.11 | 13.26 | 524,427 | +0.10(+0.77%) |
May 19, 2006 | 13.21 | 13.27 | 13.10 | 13.16 | 658,966 | -0.04(-0.31%) |
May 18, 2006 | 13.17 | 13.29 | 13.16 | 13.20 | 469,513 | -0.02(-0.12%) |
May 17, 2006 | 13.36 | 13.43 | 13.21 | 13.22 | 466,571 | -0.16(-1.22%) |
May 16, 2006 | 13.36 | 13.41 | 13.30 | 13.38 | 441,272 | +0.02(+0.11%) |
May 15, 2006 | 13.30 | 13.38 | 13.26 | 13.36 | 522,858 | +0.07(+0.50%) |
May 12, 2006 | 13.37 | 13.41 | 13.29 | 13.30 | 462,649 | -0.08(-0.61%) |
May 11, 2006 | 13.41 | 13.45 | 13.30 | 13.38 | 663,280 | -0.19(-1.43%) |
May 10, 2006 | 13.54 | 13.64 | 13.53 | 13.57 | 447,155 | +0.04(+0.26%) |
May 09, 2006 | 13.69 | 13.69 | 13.49 | 13.54 | 535,998 | -0.17(-1.26%) |
May 08, 2006 | 13.73 | 13.76 | 13.65 | 13.71 | 460,884 | -0.05(-0.33%) |
May 05, 2006 | 13.68 | 13.79 | 13.57 | 13.76 | 613,466 | +0.08(+0.60%) |
May 04, 2006 | 13.70 | 13.75 | 13.66 | 13.68 | 346,349 | -0.01(-0.07%) |
May 03, 2006 | 13.71 | 13.77 | 13.65 | 13.69 | 307,321 | -0.04(-0.30%) |
May 02, 2006 | 13.65 | 13.75 | 13.56 | 13.73 | 510,894 | +0.12(+0.86%) |
May 01, 2006 | 13.66 | 13.72 | 13.59 | 13.61 | 469,121 | -0.09(-0.67%) |
Apr 28, 2006 | 13.64 | 13.74 | 13.60 | 13.70 | 288,493 | +0.00(+0.00%) |
Apr 27, 2006 | 13.49 | 13.75 | 13.48 | 13.70 | 312,028 | +0.18(+1.36%) |
Apr 26, 2006 | 13.68 | 13.70 | 13.47 | 13.52 | 348,506 | -0.12(-0.90%) |
Apr 25, 2006 | 13.80 | 13.80 | 13.57 | 13.64 | 329,875 | -0.17(-1.22%) |
Apr 24, 2006 | 13.74 | 13.81 | 13.62 | 13.81 | 337,916 | +0.02(+0.11%) |
Apr 21, 2006 | 13.83 | 13.87 | 13.74 | 13.79 | 278,687 | -0.02(-0.11%) |
Apr 20, 2006 | 13.72 | 13.84 | 13.72 | 13.81 | 241,228 | +0.04(+0.30%) |
Apr 19, 2006 | 13.74 | 13.81 | 13.65 | 13.77 | 352,429 | +0.00(+0.00%) |
Apr 18, 2006 | 13.55 | 13.77 | 13.53 | 13.77 | 320,461 | +0.25(+1.85%) |
Apr 17, 2006 | 13.37 | 13.53 | 13.36 | 13.52 | 332,228 | +0.10(+0.72%) |
Apr 13, 2006 | 13.51 | 13.54 | 13.42 | 13.42 | 187,883 | -0.09(-0.64%) |
Apr 12, 2006 | 13.41 | 13.53 | 13.41 | 13.51 | 186,118 | +0.04(+0.27%) |
Apr 11, 2006 | 13.57 | 13.64 | 13.46 | 13.47 | 395,968 | -0.14(-1.05%) |
Apr 10, 2006 | 13.64 | 13.75 | 13.59 | 13.61 | 421,071 | -0.13(-0.96%) |
Apr 07, 2006 | 13.85 | 13.87 | 13.68 | 13.75 | 303,006 | -0.11(-0.77%) |
Apr 06, 2006 | 13.93 | 13.94 | 13.74 | 13.85 | 356,155 | -0.10(-0.73%) |
Apr 05, 2006 | 13.86 | 13.97 | 13.84 | 13.96 | 280,649 | +0.07(+0.48%) |
Apr 04, 2006 | 13.76 | 13.94 | 13.73 | 13.89 | 497,754 | +0.07(+0.48%) |
Apr 03, 2006 | 13.83 | 13.99 | 13.80 | 13.82 | 397,537 | -0.01(-0.07%) |
Mar 31, 2006 | 13.85 | 13.88 | 13.79 | 13.83 | 563,259 | -0.04(-0.26%) |
Mar 30, 2006 | 13.84 | 13.89 | 13.79 | 13.87 | 744,082 | +0.03(+0.18%) |
Mar 29, 2006 | 13.63 | 13.85 | 13.63 | 13.84 | 483,830 | +0.21(+1.57%) |
Mar 28, 2006 | 13.70 | 13.73 | 13.58 | 13.63 | 373,021 | -0.07(-0.52%) |
Mar 27, 2006 | 13.75 | 13.76 | 13.64 | 13.70 | 313,793 | -0.05(-0.37%) |
Mar 24, 2006 | 13.79 | 13.84 | 13.71 | 13.75 | 205,730 | -0.07(-0.48%) |
Mar 23, 2006 | 13.78 | 13.84 | 13.69 | 13.82 | 288,689 | +0.04(+0.30%) |
Mar 22, 2006 | 13.71 | 13.81 | 13.66 | 13.78 | 361,843 | +0.07(+0.48%) |
Mar 21, 2006 | 13.70 | 13.78 | 13.66 | 13.71 | 448,332 | -0.03(-0.22%) |
Mar 20, 2006 | 13.82 | 13.86 | 13.71 | 13.74 | 312,224 | -0.13(-0.96%) |
Mar 17, 2006 | 13.83 | 13.90 | 13.81 | 13.87 | 610,916 | +0.02(+0.15%) |
Mar 16, 2006 | 13.81 | 13.89 | 13.76 | 13.85 | 433,034 | +0.05(+0.37%) |
Mar 15, 2006 | 13.74 | 13.82 | 13.74 | 13.80 | 577,183 | +0.07(+0.48%) |
Mar 14, 2006 | 13.70 | 13.75 | 13.63 | 13.74 | 401,067 | +0.04(+0.30%) |
Mar 13, 2006 | 13.77 | 13.77 | 13.66 | 13.70 | 366,157 | +0.03(+0.22%) |
Mar 10, 2006 | 13.73 | 13.74 | 13.63 | 13.66 | 294,965 | -0.01(-0.04%) |
Mar 09, 2006 | 13.72 | 13.74 | 13.62 | 13.67 | 346,153 | -0.02(-0.11%) |
Mar 08, 2006 | 13.55 | 13.76 | 13.48 | 13.69 | 748,593 | +0.10(+0.71%) |
Mar 07, 2006 | 13.47 | 13.61 | 13.47 | 13.59 | 646,610 | +0.10(+0.72%) |
Mar 06, 2006 | 13.57 | 13.64 | 13.44 | 13.49 | 366,746 | -0.11(-0.82%) |
Mar 03, 2006 | 13.51 | 13.64 | 13.49 | 13.60 | 320,657 | +0.06(+0.41%) |
Mar 02, 2006 | 13.58 | 13.59 | 13.47 | 13.55 | 284,179 | -0.07(-0.52%) |