Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.02 | 13.14 | 12.88 | 13.05 | 1,019,754 | +0.05(+0.38%) |
May 30, 2006 | 13.05 | 13.15 | 12.80 | 13.01 | 982,382 | -0.09(-0.73%) |
May 26, 2006 | 12.57 | 13.24 | 12.51 | 13.10 | 835,550 | +0.55(+4.38%) |
May 25, 2006 | 12.17 | 12.55 | 12.14 | 12.55 | 583,752 | +0.46(+3.85%) |
May 24, 2006 | 11.92 | 12.26 | 11.68 | 12.09 | 799,764 | +0.12(+1.00%) |
May 23, 2006 | 12.37 | 12.49 | 11.91 | 11.96 | 513,762 | -0.32(-2.60%) |
May 22, 2006 | 12.22 | 12.41 | 12.00 | 12.29 | 746,960 | -0.07(-0.57%) |
May 19, 2006 | 12.07 | 12.54 | 11.90 | 12.36 | 1,014,484 | +0.26(+2.15%) |
May 18, 2006 | 12.51 | 12.54 | 12.05 | 12.10 | 783,504 | -0.38(-3.08%) |
May 17, 2006 | 12.81 | 12.93 | 12.44 | 12.48 | 755,726 | -0.45(-3.44%) |
May 16, 2006 | 13.05 | 13.06 | 12.79 | 12.93 | 441,790 | -0.09(-0.69%) |
May 15, 2006 | 12.95 | 13.31 | 12.77 | 13.02 | 781,094 | -0.00(-0.04%) |
May 12, 2006 | 13.35 | 13.35 | 12.70 | 13.02 | 863,140 | -0.41(-3.02%) |
May 11, 2006 | 13.27 | 13.56 | 13.26 | 13.43 | 1,014,136 | +0.11(+0.79%) |
May 10, 2006 | 13.19 | 13.44 | 12.88 | 13.32 | 1,232,556 | +0.09(+0.68%) |
May 09, 2006 | 13.86 | 13.86 | 13.15 | 13.23 | 1,263,814 | -0.68(-4.92%) |
May 08, 2006 | 14.18 | 14.21 | 13.87 | 13.91 | 479,568 | -0.32(-2.25%) |
May 05, 2006 | 14.07 | 14.27 | 13.99 | 14.23 | 729,474 | +0.19(+1.35%) |
May 04, 2006 | 13.65 | 14.05 | 13.65 | 14.04 | 1,343,766 | +0.39(+2.89%) |
May 03, 2006 | 13.40 | 13.65 | 13.30 | 13.65 | 683,260 | +0.22(+1.64%) |
May 02, 2006 | 13.00 | 13.46 | 12.81 | 13.43 | 1,292,634 | +0.77(+6.08%) |
May 01, 2006 | 12.79 | 12.99 | 12.65 | 12.66 | 302,732 | -0.15(-1.21%) |
Apr 28, 2006 | 12.79 | 12.90 | 12.59 | 12.81 | 555,400 | -0.08(-0.58%) |
Apr 27, 2006 | 12.85 | 13.26 | 12.79 | 12.89 | 877,126 | +0.02(+0.12%) |
Apr 26, 2006 | 12.85 | 12.94 | 12.60 | 12.88 | 454,616 | +0.03(+0.23%) |
Apr 25, 2006 | 12.80 | 12.93 | 12.68 | 12.85 | 534,982 | +0.04(+0.35%) |
Apr 24, 2006 | 12.76 | 12.88 | 12.71 | 12.80 | 348,676 | -0.04(-0.31%) |
Apr 21, 2006 | 12.81 | 12.90 | 12.75 | 12.84 | 566,354 | +0.07(+0.55%) |
Apr 20, 2006 | 12.87 | 12.91 | 12.66 | 12.77 | 406,170 | -0.12(-0.97%) |
Apr 19, 2006 | 12.75 | 12.92 | 12.74 | 12.89 | 647,956 | +0.17(+1.34%) |
Apr 18, 2006 | 12.28 | 12.73 | 12.36 | 12.72 | 672,608 | +0.45(+3.62%) |
Apr 17, 2006 | 12.30 | 12.36 | 12.12 | 12.28 | 615,408 | +0.00(+0.00%) |
Apr 13, 2006 | 12.12 | 12.38 | 12.07 | 12.28 | 411,136 | +0.19(+1.61%) |
Apr 12, 2006 | 11.62 | 12.10 | 11.61 | 12.09 | 529,912 | +0.47(+4.00%) |
Apr 11, 2006 | 12.05 | 12.20 | 11.53 | 11.62 | 1,475,470 | -0.43(-3.53%) |
Apr 10, 2006 | 12.05 | 12.27 | 11.93 | 12.04 | 908,764 | -0.13(-1.07%) |
Apr 07, 2006 | 12.47 | 12.50 | 12.12 | 12.18 | 774,796 | -0.20(-1.62%) |
Apr 06, 2006 | 12.81 | 12.94 | 12.34 | 12.38 | 680,814 | -0.46(-3.62%) |
Apr 05, 2006 | 12.84 | 12.98 | 12.84 | 12.84 | 710,856 | +0.02(+0.12%) |
Apr 04, 2006 | 12.61 | 12.90 | 12.55 | 12.82 | 650,760 | +0.06(+0.47%) |
Apr 03, 2006 | 13.11 | 13.17 | 12.75 | 12.77 | 844,050 | -0.28(-2.15%) |
Mar 31, 2006 | 13.05 | 13.07 | 12.93 | 13.04 | 596,392 | +0.02(+0.15%) |
Mar 30, 2006 | 12.97 | 13.03 | 12.86 | 13.03 | 578,836 | +0.11(+0.81%) |
Mar 29, 2006 | 12.82 | 13.09 | 12.81 | 12.92 | 662,090 | +0.17(+1.33%) |
Mar 28, 2006 | 12.90 | 12.93 | 12.74 | 12.75 | 473,828 | -0.17(-1.32%) |
Mar 27, 2006 | 12.96 | 13.03 | 12.82 | 12.92 | 596,900 | -0.04(-0.31%) |
Mar 24, 2006 | 12.85 | 13.00 | 12.74 | 12.96 | 551,594 | +0.17(+1.29%) |
Mar 23, 2006 | 12.88 | 13.08 | 12.73 | 12.79 | 1,171,200 | -0.05(-0.39%) |
Mar 22, 2006 | 12.90 | 12.99 | 11.94 | 12.85 | 5,626,600 | -0.78(-5.72%) |
Mar 21, 2006 | 14.04 | 14.04 | 13.57 | 13.62 | 773,724 | -0.38(-2.75%) |
Mar 20, 2006 | 13.96 | 14.02 | 13.84 | 14.01 | 647,436 | +0.13(+0.94%) |
Mar 17, 2006 | 13.89 | 13.96 | 13.59 | 13.88 | 1,014,666 | +0.06(+0.43%) |
Mar 16, 2006 | 13.80 | 13.86 | 13.64 | 13.82 | 489,198 | +0.08(+0.55%) |
Mar 15, 2006 | 13.80 | 13.80 | 13.59 | 13.74 | 521,530 | -0.03(-0.18%) |
Mar 14, 2006 | 13.61 | 13.78 | 13.46 | 13.77 | 638,016 | +0.19(+1.40%) |
Mar 13, 2006 | 13.70 | 13.91 | 13.44 | 13.58 | 1,817,476 | +0.38(+2.92%) |
Mar 10, 2006 | 13.10 | 13.22 | 12.85 | 13.20 | 499,536 | +0.17(+1.31%) |
Mar 09, 2006 | 13.07 | 13.12 | 12.94 | 13.03 | 546,550 | -0.00(-0.04%) |
Mar 08, 2006 | 13.01 | 13.12 | 12.71 | 13.03 | 679,598 | +0.05(+0.39%) |
Mar 07, 2006 | 12.97 | 13.12 | 12.88 | 12.98 | 566,118 | -0.03(-0.23%) |
Mar 06, 2006 | 13.15 | 13.18 | 12.82 | 13.01 | 562,434 | -0.06(-0.50%) |
Mar 03, 2006 | 13.04 | 13.23 | 12.81 | 13.07 | 593,950 | -0.04(-0.27%) |
Mar 02, 2006 | 12.85 | 13.15 | 12.79 | 13.11 | 927,570 | +0.21(+1.63%) |