Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.82 | 11.86 | 11.61 | 11.75 | 811,363 | -0.07(-0.59%) |
May 30, 2006 | 11.89 | 11.97 | 11.77 | 11.82 | 1,240,923 | -0.13(-1.11%) |
May 26, 2006 | 11.72 | 12.09 | 11.72 | 11.95 | 1,216,049 | +0.21(+1.76%) |
May 25, 2006 | 11.64 | 11.77 | 11.60 | 11.74 | 881,754 | +0.16(+1.42%) |
May 24, 2006 | 11.71 | 11.91 | 11.50 | 11.58 | 1,158,841 | -0.13(-1.08%) |
May 23, 2006 | 11.91 | 12.08 | 11.70 | 11.71 | 644,961 | -0.10(-0.82%) |
May 22, 2006 | 11.71 | 11.86 | 11.69 | 11.80 | 1,004,130 | -0.01(-0.10%) |
May 19, 2006 | 11.82 | 11.92 | 11.69 | 11.81 | 796,439 | +0.00(+0.03%) |
May 18, 2006 | 12.02 | 12.09 | 11.81 | 11.81 | 961,597 | -0.11(-0.93%) |
May 17, 2006 | 11.92 | 12.03 | 11.84 | 11.92 | 1,001,643 | -0.10(-0.85%) |
May 16, 2006 | 12.16 | 12.22 | 11.96 | 12.02 | 1,173,516 | -0.11(-0.94%) |
May 15, 2006 | 12.38 | 12.44 | 12.04 | 12.14 | 1,375,735 | -0.19(-1.58%) |
May 12, 2006 | 12.64 | 12.72 | 12.27 | 12.33 | 968,810 | -0.31(-2.45%) |
May 11, 2006 | 12.87 | 12.90 | 12.64 | 12.64 | 377,823 | -0.25(-1.92%) |
May 10, 2006 | 12.93 | 12.94 | 12.88 | 12.89 | 366,381 | -0.04(-0.31%) |
May 09, 2006 | 13.04 | 13.12 | 12.92 | 12.93 | 393,742 | -0.14(-1.05%) |
May 08, 2006 | 13.20 | 13.25 | 13.05 | 13.07 | 447,717 | -0.13(-1.01%) |
May 05, 2006 | 13.09 | 13.26 | 13.09 | 13.20 | 679,784 | +0.16(+1.20%) |
May 04, 2006 | 12.87 | 13.08 | 12.79 | 13.04 | 2,049,052 | -0.33(-2.46%) |
May 03, 2006 | 13.39 | 13.46 | 13.27 | 13.37 | 473,585 | -0.02(-0.14%) |
May 02, 2006 | 13.37 | 13.51 | 13.30 | 13.39 | 409,910 | +0.07(+0.56%) |
May 01, 2006 | 13.37 | 13.49 | 13.30 | 13.32 | 507,910 | -0.23(-1.66%) |
Apr 28, 2006 | 13.70 | 13.77 | 13.45 | 13.54 | 406,925 | -0.21(-1.54%) |
Apr 27, 2006 | 13.65 | 13.81 | 13.58 | 13.75 | 779,028 | +0.11(+0.78%) |
Apr 26, 2006 | 13.96 | 14.04 | 13.43 | 13.65 | 1,495,375 | -0.02(-0.18%) |
Apr 25, 2006 | 13.80 | 13.81 | 13.49 | 13.67 | 390,508 | -0.09(-0.66%) |
Apr 24, 2006 | 13.79 | 13.92 | 13.62 | 13.76 | 472,590 | -0.05(-0.36%) |
Apr 21, 2006 | 13.83 | 13.84 | 13.64 | 13.81 | 550,194 | +0.17(+1.28%) |
Apr 20, 2006 | 13.08 | 13.68 | 13.08 | 13.64 | 598,200 | +0.55(+4.24%) |
Apr 19, 2006 | 13.21 | 13.21 | 12.83 | 13.08 | 2,128,149 | -0.22(-1.66%) |
Apr 18, 2006 | 13.31 | 13.36 | 13.20 | 13.30 | 598,697 | -0.01(-0.05%) |
Apr 17, 2006 | 13.20 | 13.44 | 13.20 | 13.31 | 312,407 | +0.11(+0.84%) |
Apr 13, 2006 | 13.23 | 13.27 | 13.10 | 13.20 | 308,178 | -0.03(-0.21%) |
Apr 12, 2006 | 13.19 | 13.25 | 13.15 | 13.23 | 309,422 | -0.03(-0.20%) |
Apr 11, 2006 | 13.31 | 13.33 | 13.18 | 13.25 | 556,413 | -0.05(-0.41%) |
Apr 10, 2006 | 13.32 | 13.44 | 13.22 | 13.31 | 606,905 | -0.01(-0.08%) |
Apr 07, 2006 | 13.57 | 13.73 | 13.25 | 13.32 | 369,615 | -0.21(-1.55%) |
Apr 06, 2006 | 13.41 | 13.53 | 13.41 | 13.52 | 308,676 | +0.06(+0.46%) |
Apr 05, 2006 | 13.53 | 13.59 | 13.44 | 13.46 | 217,889 | -0.09(-0.68%) |
Apr 04, 2006 | 13.59 | 13.67 | 13.47 | 13.55 | 392,498 | -0.08(-0.62%) |
Apr 03, 2006 | 13.57 | 13.72 | 13.51 | 13.64 | 529,301 | +0.07(+0.53%) |
Mar 31, 2006 | 13.60 | 13.63 | 13.37 | 13.57 | 541,986 | +0.02(+0.13%) |
Mar 30, 2006 | 13.66 | 13.75 | 13.54 | 13.55 | 306,188 | -0.11(-0.82%) |
Mar 29, 2006 | 13.73 | 13.85 | 13.59 | 13.66 | 747,936 | -0.40(-2.86%) |
Mar 28, 2006 | 13.89 | 14.10 | 13.89 | 14.06 | 563,377 | +0.12(+0.88%) |
Mar 27, 2006 | 13.77 | 13.97 | 13.75 | 13.94 | 553,677 | +0.30(+2.23%) |
Mar 24, 2006 | 13.74 | 13.83 | 13.61 | 13.64 | 332,803 | -0.11(-0.82%) |
Mar 23, 2006 | 13.77 | 13.93 | 13.71 | 13.75 | 203,960 | -0.04(-0.31%) |
Mar 22, 2006 | 13.65 | 13.87 | 13.61 | 13.79 | 294,249 | +0.10(+0.76%) |
Mar 21, 2006 | 13.93 | 14.14 | 13.67 | 13.69 | 373,346 | -0.28(-2.02%) |
Mar 20, 2006 | 13.82 | 14.03 | 13.79 | 13.97 | 191,523 | +0.13(+0.97%) |
Mar 17, 2006 | 14.12 | 14.12 | 13.82 | 13.83 | 646,702 | -0.28(-1.99%) |
Mar 16, 2006 | 13.87 | 14.17 | 13.85 | 14.12 | 556,661 | +0.24(+1.71%) |
Mar 15, 2006 | 13.62 | 13.95 | 13.58 | 13.88 | 495,971 | +0.21(+1.53%) |
Mar 14, 2006 | 13.44 | 13.68 | 13.43 | 13.67 | 268,879 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.58 | 13.39 | 13.49 | 333,300 | +0.03(+0.22%) |
Mar 10, 2006 | 13.22 | 13.63 | 13.21 | 13.46 | 533,032 | +0.17(+1.29%) |
Mar 09, 2006 | 13.14 | 13.34 | 13.13 | 13.29 | 332,056 | +0.11(+0.84%) |
Mar 08, 2006 | 13.05 | 13.23 | 13.05 | 13.18 | 358,173 | +0.01(+0.08%) |
Mar 07, 2006 | 13.15 | 13.26 | 13.10 | 13.17 | 461,894 | -0.09(-0.68%) |
Mar 06, 2006 | 12.86 | 13.29 | 12.86 | 13.26 | 386,031 | +0.01(+0.05%) |
Mar 03, 2006 | 13.27 | 13.41 | 13.15 | 13.25 | 425,331 | -0.02(-0.14%) |
Mar 02, 2006 | 13.32 | 13.42 | 13.22 | 13.27 | 427,072 | -0.03(-0.21%) |