Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.86 | 13.10 | 12.78 | 13.05 | 531,573 | +0.25(+1.94%) |
May 30, 2006 | 13.10 | 13.11 | 12.80 | 12.80 | 642,764 | -0.33(-2.49%) |
May 26, 2006 | 12.96 | 13.23 | 12.96 | 13.13 | 456,177 | +0.26(+2.04%) |
May 25, 2006 | 13.04 | 13.18 | 12.79 | 12.86 | 517,198 | -0.10(-0.77%) |
May 24, 2006 | 12.79 | 13.08 | 12.67 | 12.96 | 527,627 | +0.17(+1.33%) |
May 23, 2006 | 13.13 | 13.25 | 12.78 | 12.79 | 477,598 | -0.24(-1.85%) |
May 22, 2006 | 12.82 | 13.08 | 12.77 | 13.04 | 680,109 | +0.23(+1.77%) |
May 19, 2006 | 12.78 | 12.88 | 12.69 | 12.81 | 265,927 | +0.04(+0.28%) |
May 18, 2006 | 12.77 | 12.98 | 12.69 | 12.77 | 349,074 | +0.06(+0.50%) |
May 17, 2006 | 12.78 | 12.84 | 12.67 | 12.71 | 406,571 | -0.16(-1.27%) |
May 16, 2006 | 13.16 | 13.16 | 12.79 | 12.87 | 559,476 | -0.31(-2.37%) |
May 15, 2006 | 12.95 | 13.54 | 12.95 | 13.18 | 1,274,677 | +0.75(+5.99%) |
May 12, 2006 | 12.43 | 12.45 | 12.35 | 12.44 | 475,766 | -0.03(-0.23%) |
May 11, 2006 | 12.62 | 12.68 | 12.47 | 12.47 | 604,573 | -0.20(-1.57%) |
May 10, 2006 | 12.77 | 12.81 | 12.55 | 12.67 | 520,299 | -0.12(-0.94%) |
May 09, 2006 | 12.92 | 12.94 | 12.73 | 12.79 | 781,717 | -0.09(-0.72%) |
May 08, 2006 | 12.96 | 13.06 | 12.87 | 12.88 | 546,229 | -0.11(-0.82%) |
May 05, 2006 | 13.11 | 13.16 | 12.91 | 12.99 | 705,476 | -0.05(-0.38%) |
May 04, 2006 | 13.48 | 13.52 | 12.70 | 13.04 | 1,477,610 | -0.22(-1.66%) |
May 03, 2006 | 13.30 | 13.38 | 13.15 | 13.26 | 598,936 | -0.13(-1.01%) |
May 02, 2006 | 13.27 | 13.45 | 13.10 | 13.39 | 381,487 | +0.21(+1.56%) |
May 01, 2006 | 13.43 | 13.45 | 13.13 | 13.18 | 518,044 | -0.17(-1.28%) |
Apr 28, 2006 | 13.04 | 13.45 | 13.04 | 13.35 | 279,315 | -0.04(-0.32%) |
Apr 27, 2006 | 13.43 | 13.52 | 13.29 | 13.40 | 314,547 | -0.11(-0.79%) |
Apr 26, 2006 | 13.43 | 13.52 | 13.30 | 13.50 | 463,365 | +0.11(+0.79%) |
Apr 25, 2006 | 13.45 | 13.47 | 13.28 | 13.40 | 310,319 | -0.05(-0.37%) |
Apr 24, 2006 | 13.70 | 13.75 | 13.42 | 13.45 | 355,697 | -0.25(-1.81%) |
Apr 21, 2006 | 13.62 | 13.74 | 13.52 | 13.70 | 504,233 | +0.16(+1.21%) |
Apr 20, 2006 | 13.41 | 13.53 | 13.23 | 13.53 | 331,458 | +0.11(+0.79%) |
Apr 19, 2006 | 13.40 | 13.45 | 13.25 | 13.43 | 537,915 | +0.02(+0.16%) |
Apr 18, 2006 | 13.02 | 13.45 | 13.02 | 13.40 | 681,659 | +0.38(+2.94%) |
Apr 17, 2006 | 13.35 | 13.38 | 13.00 | 13.02 | 932,367 | -0.35(-2.65%) |
Apr 13, 2006 | 13.55 | 13.52 | 13.30 | 13.38 | 473,511 | -0.18(-1.31%) |
Apr 12, 2006 | 13.59 | 13.61 | 13.48 | 13.55 | 775,939 | -0.07(-0.52%) |
Apr 11, 2006 | 13.66 | 13.67 | 13.43 | 13.62 | 481,685 | +0.05(+0.37%) |
Apr 10, 2006 | 13.64 | 13.67 | 13.48 | 13.57 | 592,030 | +0.02(+0.16%) |
Apr 07, 2006 | 13.63 | 13.67 | 13.48 | 13.55 | 536,787 | +0.05(+0.37%) |
Apr 06, 2006 | 13.63 | 13.66 | 13.45 | 13.50 | 548,907 | -0.06(-0.42%) |
Apr 05, 2006 | 13.71 | 13.73 | 13.55 | 13.56 | 652,629 | -0.17(-1.24%) |
Apr 04, 2006 | 13.73 | 13.80 | 13.65 | 13.73 | 561,167 | +0.01(+0.05%) |
Apr 03, 2006 | 14.02 | 14.02 | 13.67 | 13.72 | 532,559 | -0.01(-0.10%) |
Mar 31, 2006 | 13.98 | 13.99 | 13.67 | 13.74 | 260,854 | -0.10(-0.72%) |
Mar 30, 2006 | 14.00 | 14.07 | 13.74 | 13.84 | 1,023,264 | -0.09(-0.66%) |
Mar 29, 2006 | 13.78 | 13.94 | 13.73 | 13.93 | 897,276 | +0.29(+2.13%) |
Mar 28, 2006 | 13.74 | 13.74 | 13.57 | 13.64 | 407,699 | -0.04(-0.31%) |
Mar 27, 2006 | 13.84 | 13.96 | 13.64 | 13.68 | 307,219 | -0.21(-1.48%) |
Mar 24, 2006 | 13.98 | 14.00 | 13.64 | 13.89 | 489,577 | +0.00(+0.00%) |
Mar 23, 2006 | 14.09 | 14.09 | 13.77 | 13.89 | 294,535 | -0.06(-0.41%) |
Mar 22, 2006 | 13.67 | 14.12 | 13.65 | 13.94 | 738,593 | +0.36(+2.66%) |
Mar 21, 2006 | 13.84 | 13.91 | 13.55 | 13.58 | 521,003 | -0.19(-1.39%) |
Mar 20, 2006 | 13.98 | 13.98 | 13.73 | 13.77 | 599,358 | -0.07(-0.51%) |
Mar 17, 2006 | 13.82 | 13.90 | 13.72 | 13.84 | 551,162 | +0.13(+0.93%) |
Mar 16, 2006 | 13.91 | 13.94 | 13.64 | 13.72 | 744,794 | -0.19(-1.38%) |
Mar 15, 2006 | 13.84 | 13.99 | 13.82 | 13.91 | 618,665 | +0.11(+0.77%) |
Mar 14, 2006 | 13.60 | 13.95 | 13.55 | 13.80 | 831,605 | +0.28(+2.05%) |
Mar 13, 2006 | 13.84 | 14.26 | 13.34 | 13.52 | 2,396,731 | -0.65(-4.60%) |
Mar 10, 2006 | 14.90 | 15.43 | 13.82 | 14.18 | 2,901,669 | +0.11(+0.81%) |
Mar 09, 2006 | 14.19 | 14.68 | 14.06 | 14.06 | 1,037,639 | -0.51(-3.51%) |
Mar 08, 2006 | 14.69 | 14.76 | 14.55 | 14.57 | 231,682 | -0.07(-0.48%) |
Mar 07, 2006 | 14.62 | 14.72 | 14.53 | 14.65 | 273,255 | -0.08(-0.53%) |
Mar 06, 2006 | 14.62 | 14.87 | 14.62 | 14.72 | 441,521 | +0.00(+0.00%) |
Mar 03, 2006 | 15.04 | 15.05 | 14.70 | 14.72 | 384,305 | -0.32(-2.12%) |
Mar 02, 2006 | 15.47 | 15.50 | 14.97 | 15.04 | 485,772 | -0.55(-3.50%) |