Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.24 | 13.32 | 13.24 | 13.31 | 157,858 | +0.10(+0.76%) |
May 30, 2006 | 13.35 | 13.35 | 13.21 | 13.21 | 107,671 | -0.21(-1.55%) |
May 26, 2006 | 13.39 | 13.42 | 13.38 | 13.41 | 33,305 | +0.07(+0.54%) |
May 25, 2006 | 13.28 | 13.34 | 13.23 | 13.34 | 52,467 | +0.16(+1.20%) |
May 24, 2006 | 13.19 | 13.23 | 13.09 | 13.18 | 423,388 | -0.02(-0.13%) |
May 23, 2006 | 13.34 | 13.37 | 13.20 | 13.20 | 75,279 | -0.09(-0.71%) |
May 22, 2006 | 13.33 | 13.34 | 13.20 | 13.30 | 1,348,637 | -0.09(-0.67%) |
May 19, 2006 | 13.32 | 13.39 | 13.28 | 13.39 | 113,146 | +0.07(+0.53%) |
May 18, 2006 | 13.36 | 13.40 | 13.30 | 13.32 | 59,310 | +0.01(+0.05%) |
May 17, 2006 | 13.42 | 13.42 | 13.31 | 13.31 | 225,837 | -0.15(-1.11%) |
May 16, 2006 | 13.55 | 13.55 | 13.46 | 13.46 | 60,679 | -0.08(-0.62%) |
May 15, 2006 | 13.46 | 13.55 | 13.44 | 13.54 | 90,791 | +0.06(+0.42%) |
May 12, 2006 | 13.58 | 13.59 | 13.48 | 13.48 | 50,642 | -0.16(-1.16%) |
May 11, 2006 | 13.80 | 13.80 | 13.64 | 13.64 | 448,937 | -0.16(-1.14%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.80 | 99,003 | +0.01(+0.05%) |
May 09, 2006 | 13.74 | 13.81 | 13.74 | 13.79 | 79,841 | +0.03(+0.22%) |
May 08, 2006 | 13.76 | 13.81 | 13.75 | 13.76 | 42,430 | +0.03(+0.21%) |
May 05, 2006 | 13.66 | 13.73 | 13.63 | 13.73 | 39,692 | +0.17(+1.24%) |
May 04, 2006 | 13.53 | 13.59 | 13.51 | 13.57 | 185,688 | +0.06(+0.45%) |
May 03, 2006 | 13.49 | 13.51 | 13.45 | 13.50 | 52,923 | +0.01(+0.05%) |
May 02, 2006 | 13.51 | 13.52 | 13.47 | 13.50 | 105,390 | +0.00(+0.00%) |
May 01, 2006 | 13.54 | 13.62 | 13.47 | 13.50 | 112,234 | -0.01(-0.05%) |
Apr 28, 2006 | 13.53 | 13.55 | 13.49 | 13.50 | 218,537 | -0.02(-0.16%) |
Apr 27, 2006 | 13.39 | 13.58 | 13.39 | 13.53 | 70,260 | +0.11(+0.78%) |
Apr 26, 2006 | 13.37 | 13.45 | 13.37 | 13.42 | 207,131 | +0.04(+0.29%) |
Apr 25, 2006 | 13.37 | 13.42 | 13.36 | 13.38 | 351,302 | -0.01(-0.10%) |
Apr 24, 2006 | 13.37 | 13.40 | 13.32 | 13.39 | 71,173 | -0.00(-0.03%) |
Apr 21, 2006 | 13.52 | 13.55 | 13.36 | 13.40 | 93,072 | -0.11(-0.80%) |
Apr 20, 2006 | 13.50 | 13.56 | 13.48 | 13.51 | 32,849 | -0.02(-0.13%) |
Apr 19, 2006 | 13.58 | 13.58 | 13.50 | 13.52 | 69,804 | -0.02(-0.15%) |
Apr 18, 2006 | 13.41 | 13.57 | 13.41 | 13.54 | 42,886 | +0.15(+1.13%) |
Apr 17, 2006 | 13.44 | 13.48 | 13.32 | 13.39 | 53,379 | -0.07(-0.55%) |
Apr 13, 2006 | 13.45 | 13.50 | 13.40 | 13.47 | 47,904 | +0.02(+0.15%) |
Apr 12, 2006 | 13.42 | 13.45 | 13.41 | 13.45 | 50,186 | +0.02(+0.18%) |
Apr 11, 2006 | 13.53 | 13.53 | 13.40 | 13.42 | 84,403 | -0.11(-0.81%) |
Apr 10, 2006 | 13.59 | 13.59 | 13.51 | 13.53 | 63,416 | -0.03(-0.24%) |
Apr 07, 2006 | 13.70 | 13.75 | 13.56 | 13.57 | 350,390 | -0.09(-0.64%) |
Apr 06, 2006 | 13.63 | 13.67 | 13.59 | 13.65 | 58,398 | +0.04(+0.32%) |
Apr 05, 2006 | 13.58 | 13.64 | 13.57 | 13.61 | 71,173 | +0.06(+0.44%) |
Apr 04, 2006 | 13.51 | 13.58 | 13.48 | 13.55 | 62,960 | +0.04(+0.29%) |
Apr 03, 2006 | 13.58 | 13.59 | 13.51 | 13.51 | 170,176 | -0.05(-0.34%) |
Mar 31, 2006 | 13.62 | 13.62 | 13.55 | 13.56 | 105,847 | -0.01(-0.08%) |
Mar 30, 2006 | 13.62 | 13.66 | 13.55 | 13.57 | 264,617 | -0.03(-0.19%) |
Mar 29, 2006 | 13.47 | 13.60 | 13.47 | 13.59 | 71,629 | +0.13(+0.94%) |
Mar 28, 2006 | 13.53 | 13.58 | 13.47 | 13.47 | 67,066 | -0.07(-0.55%) |
Mar 27, 2006 | 13.52 | 13.56 | 13.51 | 13.54 | 73,910 | -0.00(-0.03%) |
Mar 24, 2006 | 13.59 | 13.59 | 13.51 | 13.55 | 114,059 | -0.02(-0.18%) |
Mar 23, 2006 | 13.57 | 13.59 | 13.54 | 13.57 | 82,122 | -0.02(-0.14%) |
Mar 22, 2006 | 13.53 | 13.59 | 13.51 | 13.59 | 72,997 | +0.05(+0.40%) |
Mar 21, 2006 | 13.62 | 13.66 | 13.53 | 13.53 | 293,360 | -0.06(-0.44%) |
Mar 20, 2006 | 13.61 | 13.65 | 13.59 | 13.59 | 41,061 | +0.00(+0.00%) |
Mar 17, 2006 | 13.56 | 13.61 | 13.56 | 13.59 | 35,586 | +0.04(+0.30%) |
Mar 16, 2006 | 13.53 | 13.59 | 13.53 | 13.55 | 78,929 | +0.03(+0.24%) |
Mar 15, 2006 | 13.48 | 13.52 | 13.44 | 13.52 | 45,623 | +0.04(+0.33%) |
Mar 14, 2006 | 13.31 | 13.48 | 13.31 | 13.48 | 168,807 | +0.14(+1.05%) |
Mar 13, 2006 | 13.29 | 13.41 | 13.29 | 13.34 | 65,698 | +0.01(+0.10%) |
Mar 10, 2006 | 13.24 | 13.35 | 13.24 | 13.32 | 100,372 | +0.10(+0.76%) |
Mar 09, 2006 | 13.28 | 13.34 | 13.22 | 13.22 | 82,578 | -0.07(-0.56%) |
Mar 08, 2006 | 13.25 | 13.33 | 13.25 | 13.30 | 72,541 | +0.02(+0.16%) |
Mar 07, 2006 | 13.30 | 13.31 | 13.24 | 13.28 | 63,416 | -0.05(-0.38%) |
Mar 06, 2006 | 13.37 | 13.40 | 13.30 | 13.33 | 41,973 | -0.05(-0.41%) |
Mar 03, 2006 | 13.32 | 13.46 | 13.32 | 13.38 | 77,104 | -0.02(-0.15%) |
Mar 02, 2006 | 13.35 | 13.41 | 13.34 | 13.40 | 56,117 | -0.06(-0.42%) |