Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.38 | 13.46 | 13.10 | 13.31 | 306,092 | -0.02(-0.14%) |
May 30, 2006 | 13.53 | 13.56 | 13.32 | 13.33 | 227,628 | -0.23(-1.73%) |
May 26, 2006 | 13.64 | 13.70 | 13.44 | 13.56 | 217,370 | -0.08(-0.58%) |
May 25, 2006 | 13.47 | 13.69 | 13.42 | 13.64 | 200,180 | +0.24(+1.78%) |
May 24, 2006 | 13.22 | 13.46 | 12.82 | 13.40 | 384,556 | +0.15(+1.12%) |
May 23, 2006 | 13.67 | 13.83 | 13.21 | 13.25 | 284,743 | -0.34(-2.47%) |
May 22, 2006 | 13.63 | 13.74 | 13.06 | 13.59 | 459,971 | -0.18(-1.31%) |
May 19, 2006 | 13.71 | 13.92 | 13.58 | 13.77 | 308,865 | -0.12(-0.83%) |
May 18, 2006 | 13.99 | 14.17 | 13.79 | 13.89 | 323,560 | -0.17(-1.18%) |
May 17, 2006 | 14.19 | 14.32 | 13.79 | 14.05 | 484,369 | -0.28(-1.96%) |
May 16, 2006 | 14.52 | 14.65 | 14.25 | 14.33 | 563,388 | -0.22(-1.51%) |
May 15, 2006 | 14.96 | 15.05 | 14.22 | 14.55 | 336,313 | -0.41(-2.72%) |
May 12, 2006 | 14.90 | 15.13 | 14.77 | 14.96 | 477,438 | +0.09(+0.61%) |
May 11, 2006 | 15.18 | 15.18 | 14.43 | 14.87 | 393,429 | -0.42(-2.74%) |
May 10, 2006 | 15.36 | 15.79 | 15.09 | 15.29 | 326,055 | +0.16(+1.07%) |
May 09, 2006 | 14.92 | 15.28 | 14.86 | 15.13 | 216,538 | +0.21(+1.40%) |
May 08, 2006 | 15.04 | 15.14 | 14.78 | 14.92 | 238,719 | -0.11(-0.72%) |
May 05, 2006 | 15.08 | 15.14 | 14.75 | 15.03 | 306,092 | +0.00(+0.02%) |
May 04, 2006 | 15.13 | 15.18 | 14.95 | 15.02 | 149,442 | -0.05(-0.34%) |
May 03, 2006 | 15.11 | 15.11 | 14.80 | 15.07 | 199,348 | +0.01(+0.07%) |
May 02, 2006 | 14.29 | 15.06 | 14.28 | 15.06 | 385,388 | +0.77(+5.38%) |
May 01, 2006 | 14.39 | 14.54 | 14.25 | 14.29 | 184,099 | -0.10(-0.70%) |
Apr 28, 2006 | 14.35 | 14.54 | 14.28 | 14.39 | 188,812 | +0.05(+0.33%) |
Apr 27, 2006 | 14.43 | 14.69 | 14.28 | 14.35 | 169,959 | -0.13(-0.92%) |
Apr 26, 2006 | 14.23 | 14.73 | 14.21 | 14.48 | 226,519 | +0.22(+1.54%) |
Apr 25, 2006 | 14.48 | 14.61 | 14.13 | 14.26 | 260,622 | -0.21(-1.42%) |
Apr 24, 2006 | 14.68 | 14.73 | 14.42 | 14.47 | 229,292 | -0.19(-1.33%) |
Apr 21, 2006 | 14.57 | 14.96 | 14.39 | 14.66 | 295,002 | +0.26(+1.78%) |
Apr 20, 2006 | 14.30 | 14.47 | 14.24 | 14.41 | 232,896 | +0.09(+0.60%) |
Apr 19, 2006 | 13.96 | 14.35 | 13.92 | 14.32 | 304,983 | +0.40(+2.85%) |
Apr 18, 2006 | 13.33 | 13.92 | 13.32 | 13.92 | 214,874 | +0.50(+3.71%) |
Apr 17, 2006 | 13.39 | 13.64 | 13.33 | 13.42 | 141,124 | +0.07(+0.51%) |
Apr 13, 2006 | 13.32 | 13.48 | 13.11 | 13.36 | 149,996 | +0.04(+0.30%) |
Apr 12, 2006 | 13.27 | 13.44 | 13.20 | 13.32 | 123,934 | +0.01(+0.08%) |
Apr 11, 2006 | 13.28 | 13.31 | 12.98 | 13.31 | 308,033 | +0.04(+0.33%) |
Apr 10, 2006 | 13.51 | 13.59 | 13.18 | 13.26 | 146,946 | -0.27(-2.02%) |
Apr 07, 2006 | 13.60 | 13.70 | 13.51 | 13.54 | 273,099 | -0.04(-0.32%) |
Apr 06, 2006 | 13.53 | 13.58 | 13.45 | 13.58 | 254,800 | +0.07(+0.53%) |
Apr 05, 2006 | 13.53 | 13.61 | 13.40 | 13.51 | 142,787 | -0.04(-0.27%) |
Apr 04, 2006 | 13.47 | 13.63 | 13.38 | 13.54 | 214,597 | +0.10(+0.75%) |
Apr 03, 2006 | 13.51 | 13.70 | 13.44 | 13.44 | 186,871 | -0.03(-0.24%) |
Mar 31, 2006 | 13.15 | 13.47 | 13.15 | 13.47 | 196,021 | +0.33(+2.50%) |
Mar 30, 2006 | 13.33 | 13.56 | 13.12 | 13.15 | 364,317 | -0.16(-1.22%) |
Mar 29, 2006 | 12.85 | 13.54 | 12.85 | 13.31 | 374,575 | +0.12(+0.87%) |
Mar 28, 2006 | 13.23 | 13.44 | 13.18 | 13.19 | 222,083 | -0.07(-0.54%) |
Mar 27, 2006 | 13.31 | 13.35 | 13.18 | 13.27 | 255,354 | -0.07(-0.54%) |
Mar 24, 2006 | 13.27 | 13.35 | 13.20 | 13.34 | 240,659 | +0.08(+0.63%) |
Mar 23, 2006 | 13.11 | 13.40 | 13.11 | 13.25 | 192,694 | +0.21(+1.58%) |
Mar 22, 2006 | 13.00 | 13.11 | 12.92 | 13.05 | 219,311 | +0.02(+0.14%) |
Mar 21, 2006 | 13.20 | 13.31 | 13.03 | 13.03 | 209,607 | -0.20(-1.50%) |
Mar 20, 2006 | 13.22 | 13.30 | 13.12 | 13.23 | 163,859 | -0.02(-0.16%) |
Mar 17, 2006 | 13.24 | 13.33 | 13.16 | 13.25 | 419,768 | +0.06(+0.49%) |
Mar 16, 2006 | 13.02 | 13.38 | 13.02 | 13.19 | 203,784 | +0.12(+0.88%) |
Mar 15, 2006 | 12.85 | 13.07 | 12.63 | 13.07 | 161,086 | +0.20(+1.57%) |
Mar 14, 2006 | 12.55 | 12.88 | 12.42 | 12.87 | 279,198 | +0.38(+3.06%) |
Mar 13, 2006 | 12.53 | 12.62 | 12.37 | 12.49 | 176,058 | -0.01(-0.06%) |
Mar 10, 2006 | 12.15 | 12.49 | 12.12 | 12.49 | 238,441 | +0.31(+2.55%) |
Mar 09, 2006 | 12.44 | 12.60 | 12.17 | 12.18 | 225,965 | -0.30(-2.43%) |
Mar 08, 2006 | 12.63 | 12.65 | 12.37 | 12.49 | 232,064 | -0.14(-1.14%) |
Mar 07, 2006 | 12.70 | 12.70 | 12.57 | 12.63 | 164,136 | -0.04(-0.34%) |
Mar 06, 2006 | 12.47 | 12.79 | 12.47 | 12.67 | 296,111 | -0.14(-1.07%) |
Mar 03, 2006 | 12.80 | 13.04 | 12.71 | 12.81 | 230,124 | -0.00(-0.03%) |
Mar 02, 2006 | 12.71 | 12.84 | 12.65 | 12.81 | 218,202 | +0.16(+1.23%) |