Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.60 | 12.87 | 12.51 | 12.87 | 385,500 | +0.35(+2.80%) |
May 30, 2006 | 13.04 | 13.05 | 12.52 | 12.52 | 352,400 | -0.62(-4.72%) |
May 26, 2006 | 12.88 | 13.31 | 12.88 | 13.14 | 192,000 | +0.33(+2.58%) |
May 25, 2006 | 12.70 | 12.84 | 12.60 | 12.81 | 240,100 | +0.26(+2.07%) |
May 24, 2006 | 12.41 | 12.64 | 12.35 | 12.55 | 508,200 | +0.14(+1.13%) |
May 23, 2006 | 12.75 | 12.77 | 12.30 | 12.41 | 684,600 | -0.14(-1.12%) |
May 22, 2006 | 12.48 | 12.79 | 12.32 | 12.55 | 338,300 | +0.05(+0.40%) |
May 19, 2006 | 12.50 | 12.69 | 12.27 | 12.50 | 288,900 | +0.00(+0.00%) |
May 18, 2006 | 12.54 | 12.91 | 12.33 | 12.50 | 342,500 | -0.04(-0.32%) |
May 17, 2006 | 12.90 | 12.90 | 12.41 | 12.54 | 586,400 | -0.41(-3.17%) |
May 16, 2006 | 12.85 | 13.08 | 12.85 | 12.95 | 405,200 | +0.15(+1.17%) |
May 15, 2006 | 13.07 | 13.14 | 12.42 | 12.80 | 466,700 | -0.28(-2.14%) |
May 12, 2006 | 13.41 | 13.85 | 13.04 | 13.08 | 392,900 | -0.31(-2.32%) |
May 11, 2006 | 13.90 | 14.00 | 13.37 | 13.39 | 336,800 | -0.55(-3.95%) |
May 10, 2006 | 14.42 | 14.67 | 13.81 | 13.94 | 615,000 | -0.63(-4.32%) |
May 09, 2006 | 13.19 | 14.75 | 13.02 | 14.57 | 1,231,600 | +1.37(+10.38%) |
May 08, 2006 | 13.09 | 13.21 | 13.02 | 13.20 | 262,700 | +0.14(+1.07%) |
May 05, 2006 | 12.54 | 13.22 | 12.54 | 13.06 | 345,000 | +0.52(+4.15%) |
May 04, 2006 | 12.58 | 12.69 | 12.49 | 12.54 | 242,900 | -0.08(-0.63%) |
May 03, 2006 | 12.50 | 12.70 | 12.50 | 12.62 | 200,600 | +0.10(+0.80%) |
May 02, 2006 | 12.52 | 12.65 | 12.46 | 12.52 | 268,000 | -0.04(-0.32%) |
May 01, 2006 | 12.15 | 12.68 | 12.15 | 12.56 | 519,000 | +0.23(+1.87%) |
Apr 28, 2006 | 11.91 | 12.33 | 11.55 | 12.33 | 277,300 | +0.32(+2.66%) |
Apr 27, 2006 | 12.43 | 12.55 | 11.99 | 12.01 | 274,500 | -0.45(-3.61%) |
Apr 26, 2006 | 12.53 | 12.70 | 12.40 | 12.46 | 214,300 | -0.05(-0.40%) |
Apr 25, 2006 | 12.50 | 12.64 | 12.42 | 12.51 | 175,300 | +0.05(+0.40%) |
Apr 24, 2006 | 12.70 | 12.70 | 12.44 | 12.46 | 404,100 | -0.29(-2.27%) |
Apr 21, 2006 | 13.32 | 13.33 | 12.73 | 12.75 | 296,200 | -0.30(-2.30%) |
Apr 20, 2006 | 13.11 | 13.15 | 12.93 | 13.05 | 262,900 | -0.06(-0.46%) |
Apr 19, 2006 | 12.82 | 13.17 | 12.77 | 13.11 | 395,700 | +0.30(+2.34%) |
Apr 18, 2006 | 12.47 | 12.91 | 12.47 | 12.81 | 204,300 | +0.36(+2.89%) |
Apr 17, 2006 | 12.50 | 12.59 | 12.36 | 12.45 | 400,400 | -0.05(-0.40%) |
Apr 13, 2006 | 12.66 | 12.66 | 12.20 | 12.50 | 351,800 | -0.16(-1.26%) |
Apr 12, 2006 | 12.21 | 12.71 | 12.17 | 12.66 | 286,500 | +0.46(+3.77%) |
Apr 11, 2006 | 12.40 | 12.40 | 11.88 | 12.20 | 755,100 | -0.36(-2.87%) |
Apr 10, 2006 | 13.16 | 13.16 | 12.44 | 12.56 | 439,100 | -0.60(-4.56%) |
Apr 07, 2006 | 13.65 | 13.80 | 13.11 | 13.16 | 507,800 | -0.44(-3.24%) |
Apr 06, 2006 | 13.95 | 13.96 | 13.36 | 13.60 | 895,900 | -0.40(-2.86%) |
Apr 05, 2006 | 13.95 | 14.08 | 13.90 | 14.00 | 378,100 | +0.05(+0.36%) |
Apr 04, 2006 | 13.98 | 14.08 | 13.88 | 13.95 | 604,500 | -0.09(-0.64%) |
Apr 03, 2006 | 14.25 | 14.31 | 13.98 | 14.04 | 340,100 | -0.13(-0.92%) |
Mar 31, 2006 | 13.99 | 14.32 | 13.98 | 14.17 | 329,600 | +0.18(+1.29%) |
Mar 30, 2006 | 14.20 | 14.21 | 13.90 | 13.99 | 1,080,700 | -0.12(-0.85%) |
Mar 29, 2006 | 13.76 | 14.11 | 13.16 | 14.11 | 542,300 | +0.45(+3.29%) |
Mar 28, 2006 | 13.45 | 13.66 | 13.45 | 13.66 | 398,100 | +0.20(+1.49%) |
Mar 27, 2006 | 13.20 | 13.48 | 13.15 | 13.46 | 180,400 | +0.25(+1.89%) |
Mar 24, 2006 | 13.10 | 13.31 | 12.93 | 13.21 | 119,200 | +0.21(+1.62%) |
Mar 23, 2006 | 12.88 | 13.01 | 12.80 | 13.00 | 141,600 | +0.10(+0.78%) |
Mar 22, 2006 | 12.95 | 13.06 | 12.84 | 12.90 | 217,400 | -0.06(-0.46%) |
Mar 21, 2006 | 13.30 | 13.56 | 12.90 | 12.96 | 236,300 | -0.40(-2.99%) |
Mar 20, 2006 | 13.45 | 13.45 | 13.22 | 13.36 | 395,700 | -0.04(-0.30%) |
Mar 17, 2006 | 13.34 | 13.45 | 13.25 | 13.40 | 374,400 | +0.14(+1.06%) |
Mar 16, 2006 | 13.41 | 13.45 | 13.16 | 13.26 | 176,800 | -0.15(-1.12%) |
Mar 15, 2006 | 13.23 | 13.43 | 13.19 | 13.41 | 133,900 | +0.19(+1.44%) |
Mar 14, 2006 | 13.10 | 13.40 | 12.91 | 13.22 | 154,000 | +0.12(+0.92%) |
Mar 13, 2006 | 13.00 | 13.35 | 13.00 | 13.10 | 282,700 | +0.19(+1.47%) |
Mar 10, 2006 | 12.61 | 12.93 | 12.53 | 12.91 | 364,000 | +0.24(+1.89%) |
Mar 09, 2006 | 12.67 | 12.91 | 12.65 | 12.67 | 352,800 | +0.07(+0.56%) |
Mar 08, 2006 | 12.84 | 12.85 | 12.00 | 12.60 | 1,184,500 | -0.35(-2.70%) |
Mar 07, 2006 | 13.78 | 13.85 | 12.91 | 12.95 | 618,300 | -0.70(-5.13%) |
Mar 06, 2006 | 13.56 | 13.76 | 13.43 | 13.65 | 407,700 | +0.09(+0.66%) |
Mar 03, 2006 | 13.66 | 13.84 | 13.50 | 13.56 | 555,400 | -0.04(-0.29%) |
Mar 02, 2006 | 13.50 | 13.85 | 13.10 | 13.60 | 583,300 | +0.40(+3.03%) |