Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.87 | 13.10 | 12.86 | 13.00 | 888,357 | +0.09(+0.70%) |
May 30, 2006 | 13.11 | 13.16 | 12.89 | 12.91 | 287,380 | -0.33(-2.53%) |
May 26, 2006 | 13.14 | 13.25 | 13.07 | 13.25 | 388,808 | +0.11(+0.85%) |
May 25, 2006 | 12.86 | 13.22 | 12.86 | 13.14 | 579,488 | +0.32(+2.51%) |
May 24, 2006 | 12.78 | 12.98 | 12.67 | 12.82 | 672,320 | -0.03(-0.22%) |
May 23, 2006 | 13.00 | 13.13 | 12.84 | 12.84 | 489,377 | -0.19(-1.45%) |
May 22, 2006 | 12.98 | 13.13 | 12.84 | 13.03 | 524,619 | -0.08(-0.59%) |
May 19, 2006 | 13.16 | 13.27 | 13.10 | 13.11 | 572,181 | -0.03(-0.21%) |
May 18, 2006 | 13.05 | 13.28 | 13.02 | 13.14 | 710,284 | +0.08(+0.59%) |
May 17, 2006 | 12.91 | 13.13 | 12.91 | 13.06 | 783,490 | +0.13(+0.97%) |
May 16, 2006 | 12.97 | 13.02 | 12.77 | 12.93 | 564,589 | -0.08(-0.59%) |
May 15, 2006 | 13.19 | 13.19 | 12.84 | 13.01 | 664,871 | -0.24(-1.84%) |
May 12, 2006 | 13.35 | 13.42 | 13.19 | 13.26 | 499,262 | -0.15(-1.15%) |
May 11, 2006 | 13.46 | 13.48 | 13.33 | 13.41 | 570,892 | +0.01(+0.05%) |
May 10, 2006 | 13.42 | 13.43 | 13.23 | 13.40 | 680,629 | -0.10(-0.78%) |
May 09, 2006 | 13.34 | 13.51 | 13.30 | 13.51 | 384,367 | +0.06(+0.47%) |
May 08, 2006 | 13.37 | 13.49 | 13.28 | 13.44 | 633,067 | +0.00(+0.00%) |
May 05, 2006 | 13.40 | 13.44 | 13.23 | 13.44 | 750,970 | +0.03(+0.21%) |
May 04, 2006 | 13.19 | 13.49 | 13.19 | 13.42 | 723,035 | +0.20(+1.48%) |
May 03, 2006 | 13.26 | 13.28 | 13.12 | 13.22 | 588,370 | -0.01(-0.05%) |
May 02, 2006 | 13.19 | 13.26 | 13.07 | 13.23 | 570,892 | +0.00(+0.00%) |
May 01, 2006 | 12.84 | 13.26 | 12.84 | 13.23 | 886,924 | +0.38(+2.99%) |
Apr 28, 2006 | 13.11 | 13.23 | 12.84 | 12.84 | 808,704 | -0.34(-2.54%) |
Apr 27, 2006 | 13.16 | 13.31 | 13.09 | 13.18 | 602,839 | -0.10(-0.74%) |
Apr 26, 2006 | 13.26 | 13.33 | 13.21 | 13.28 | 394,252 | +0.09(+0.69%) |
Apr 25, 2006 | 13.42 | 13.42 | 13.16 | 13.19 | 776,041 | -0.29(-2.18%) |
Apr 24, 2006 | 13.37 | 13.48 | 13.20 | 13.48 | 586,651 | +0.00(+0.00%) |
Apr 21, 2006 | 13.60 | 13.60 | 13.40 | 13.48 | 535,937 | -0.10(-0.77%) |
Apr 20, 2006 | 13.33 | 13.59 | 13.28 | 13.58 | 916,150 | +0.17(+1.25%) |
Apr 19, 2006 | 13.33 | 13.49 | 13.30 | 13.42 | 621,033 | +0.01(+0.05%) |
Apr 18, 2006 | 13.34 | 13.51 | 13.25 | 13.41 | 842,227 | +0.13(+0.95%) |
Apr 17, 2006 | 13.23 | 13.40 | 13.20 | 13.28 | 613,870 | +0.01(+0.05%) |
Apr 13, 2006 | 13.23 | 13.30 | 13.19 | 13.28 | 648,396 | +0.04(+0.32%) |
Apr 12, 2006 | 13.11 | 13.29 | 13.11 | 13.23 | 665,157 | +0.10(+0.74%) |
Apr 11, 2006 | 13.19 | 13.35 | 13.07 | 13.14 | 599,258 | -0.11(-0.84%) |
Apr 10, 2006 | 13.51 | 13.61 | 13.19 | 13.25 | 887,497 | -0.27(-2.01%) |
Apr 07, 2006 | 13.36 | 13.75 | 13.16 | 13.52 | 1,360,543 | +0.18(+1.36%) |
Apr 06, 2006 | 12.91 | 13.39 | 12.91 | 13.34 | 1,351,661 | +0.42(+3.24%) |
Apr 05, 2006 | 12.80 | 12.95 | 12.80 | 12.92 | 586,364 | +0.06(+0.49%) |
Apr 04, 2006 | 12.86 | 13.03 | 12.79 | 12.86 | 555,133 | +0.09(+0.71%) |
Apr 03, 2006 | 12.59 | 12.91 | 12.53 | 12.77 | 983,912 | +0.24(+1.95%) |
Mar 31, 2006 | 12.42 | 12.58 | 12.41 | 12.52 | 927,754 | +0.15(+1.18%) |
Mar 30, 2006 | 12.32 | 12.61 | 12.30 | 12.38 | 877,612 | +0.06(+0.45%) |
Mar 29, 2006 | 12.43 | 12.56 | 12.31 | 12.32 | 589,229 | -0.18(-1.45%) |
Mar 28, 2006 | 12.42 | 12.58 | 12.33 | 12.50 | 855,264 | +0.10(+0.84%) |
Mar 27, 2006 | 12.29 | 12.52 | 12.29 | 12.40 | 683,495 | +0.08(+0.68%) |
Mar 24, 2006 | 12.27 | 12.46 | 12.27 | 12.31 | 525,908 | +0.01(+0.06%) |
Mar 23, 2006 | 12.38 | 12.40 | 12.26 | 12.31 | 423,477 | -0.05(-0.39%) |
Mar 22, 2006 | 12.17 | 12.39 | 12.17 | 12.36 | 717,304 | +0.20(+1.61%) |
Mar 21, 2006 | 12.45 | 12.47 | 12.16 | 12.16 | 594,960 | -0.32(-2.57%) |
Mar 20, 2006 | 12.70 | 12.71 | 12.43 | 12.48 | 401,558 | -0.19(-1.49%) |
Mar 17, 2006 | 12.49 | 12.68 | 12.49 | 12.67 | 922,166 | +0.17(+1.40%) |
Mar 16, 2006 | 12.64 | 12.66 | 12.46 | 12.49 | 345,257 | -0.10(-0.83%) |
Mar 15, 2006 | 12.61 | 12.63 | 12.47 | 12.60 | 316,891 | +0.03(+0.28%) |
Mar 14, 2006 | 12.42 | 12.57 | 12.32 | 12.56 | 542,526 | +0.15(+1.24%) |
Mar 13, 2006 | 12.42 | 12.52 | 12.35 | 12.41 | 351,847 | -0.01(-0.06%) |
Mar 10, 2006 | 12.38 | 12.47 | 12.28 | 12.42 | 302,279 | +0.03(+0.23%) |
Mar 09, 2006 | 12.33 | 12.46 | 12.15 | 12.39 | 331,217 | +0.03(+0.23%) |
Mar 08, 2006 | 12.36 | 12.44 | 12.20 | 12.36 | 347,836 | -0.06(-0.45%) |
Mar 07, 2006 | 12.57 | 12.61 | 12.37 | 12.42 | 424,910 | -0.14(-1.11%) |
Mar 06, 2006 | 12.57 | 12.61 | 12.49 | 12.56 | 356,145 | -0.07(-0.55%) |
Mar 03, 2006 | 12.55 | 12.71 | 12.52 | 12.63 | 542,956 | +0.01(+0.06%) |
Mar 02, 2006 | 12.61 | 12.63 | 12.49 | 12.62 | 463,304 | +0.02(+0.17%) |