Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.00 | 13.16 | 12.82 | 12.94 | 5,848,865 | -0.01(-0.07%) |
May 30, 2006 | 12.96 | 13.11 | 12.88 | 12.95 | 1,660,405 | -0.00(-0.03%) |
May 26, 2006 | 13.01 | 13.04 | 12.88 | 12.95 | 1,158,986 | +0.00(+0.00%) |
May 25, 2006 | 13.12 | 13.20 | 12.87 | 12.95 | 1,191,488 | -0.13(-1.01%) |
May 24, 2006 | 12.78 | 13.12 | 12.78 | 13.08 | 1,564,549 | +0.30(+2.36%) |
May 23, 2006 | 12.86 | 12.96 | 12.75 | 12.78 | 659,216 | -0.06(-0.43%) |
May 22, 2006 | 12.73 | 12.89 | 12.72 | 12.84 | 873,067 | +0.02(+0.13%) |
May 19, 2006 | 12.79 | 13.00 | 12.72 | 12.82 | 588,560 | +0.06(+0.47%) |
May 18, 2006 | 12.85 | 12.95 | 12.74 | 12.76 | 916,402 | -0.02(-0.13%) |
May 17, 2006 | 12.97 | 13.06 | 12.75 | 12.78 | 1,074,670 | -0.29(-2.21%) |
May 16, 2006 | 13.14 | 13.18 | 13.04 | 13.06 | 1,095,160 | -0.09(-0.71%) |
May 15, 2006 | 13.31 | 13.32 | 13.12 | 13.16 | 1,005,192 | -0.11(-0.80%) |
May 12, 2006 | 13.27 | 13.42 | 13.22 | 13.26 | 1,015,791 | -0.10(-0.73%) |
May 11, 2006 | 13.37 | 13.71 | 13.33 | 13.36 | 1,618,718 | +0.05(+0.35%) |
May 10, 2006 | 13.10 | 13.32 | 13.08 | 13.32 | 1,022,385 | +0.17(+1.29%) |
May 09, 2006 | 13.12 | 13.19 | 13.08 | 13.15 | 670,756 | -0.01(-0.06%) |
May 08, 2006 | 13.09 | 13.20 | 13.09 | 13.15 | 700,667 | +0.06(+0.45%) |
May 05, 2006 | 12.97 | 13.18 | 12.95 | 13.09 | 1,255,077 | +0.20(+1.55%) |
May 04, 2006 | 13.01 | 13.05 | 12.89 | 12.89 | 768,732 | -0.11(-0.85%) |
May 03, 2006 | 13.09 | 13.16 | 12.98 | 13.01 | 1,095,631 | -0.08(-0.58%) |
May 02, 2006 | 13.10 | 13.18 | 13.06 | 13.08 | 980,463 | -0.02(-0.13%) |
May 01, 2006 | 13.54 | 13.54 | 13.03 | 13.10 | 1,183,009 | -0.16(-1.22%) |
Apr 28, 2006 | 12.93 | 13.46 | 12.93 | 13.26 | 1,193,607 | +0.05(+0.39%) |
Apr 27, 2006 | 13.11 | 13.37 | 13.08 | 13.21 | 1,235,765 | +0.01(+0.06%) |
Apr 26, 2006 | 13.48 | 13.57 | 13.15 | 13.20 | 2,537,240 | -0.34(-2.54%) |
Apr 25, 2006 | 14.68 | 14.68 | 13.49 | 13.54 | 3,799,619 | -1.13(-7.70%) |
Apr 24, 2006 | 14.92 | 14.93 | 14.62 | 14.67 | 1,183,715 | -0.28(-1.90%) |
Apr 21, 2006 | 14.97 | 14.97 | 14.80 | 14.96 | 721,393 | +0.06(+0.43%) |
Apr 20, 2006 | 14.82 | 14.93 | 14.71 | 14.89 | 610,934 | +0.06(+0.43%) |
Apr 19, 2006 | 14.78 | 14.84 | 14.69 | 14.83 | 984,467 | +0.06(+0.40%) |
Apr 18, 2006 | 14.50 | 14.79 | 14.50 | 14.77 | 1,036,987 | +0.27(+1.84%) |
Apr 17, 2006 | 14.28 | 14.51 | 14.28 | 14.50 | 802,175 | +0.22(+1.55%) |
Apr 13, 2006 | 14.11 | 14.34 | 14.01 | 14.28 | 720,215 | +0.17(+1.23%) |
Apr 12, 2006 | 13.96 | 14.17 | 13.93 | 14.11 | 668,636 | +0.13(+0.94%) |
Apr 11, 2006 | 14.35 | 14.38 | 13.93 | 13.98 | 962,328 | -0.38(-2.63%) |
Apr 10, 2006 | 14.25 | 14.40 | 14.05 | 14.36 | 1,397,566 | -0.08(-0.56%) |
Apr 07, 2006 | 14.51 | 14.57 | 14.36 | 14.44 | 719,037 | -0.08(-0.53%) |
Apr 06, 2006 | 14.30 | 14.58 | 14.29 | 14.51 | 1,148,388 | +0.21(+1.48%) |
Apr 05, 2006 | 14.23 | 14.32 | 14.22 | 14.30 | 683,239 | +0.07(+0.51%) |
Apr 04, 2006 | 14.15 | 14.25 | 14.10 | 14.23 | 509,897 | +0.11(+0.81%) |
Apr 03, 2006 | 14.12 | 14.20 | 14.05 | 14.11 | 1,957,629 | +0.02(+0.12%) |
Mar 31, 2006 | 13.91 | 14.11 | 13.88 | 14.10 | 1,093,276 | +0.17(+1.22%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.89 | 13.93 | 611,170 | -0.06(-0.39%) |
Mar 29, 2006 | 13.77 | 14.08 | 13.77 | 13.98 | 1,025,211 | +0.25(+1.82%) |
Mar 28, 2006 | 13.60 | 13.81 | 13.47 | 13.73 | 810,419 | +0.13(+0.97%) |
Mar 27, 2006 | 13.54 | 13.65 | 13.52 | 13.60 | 540,279 | +0.07(+0.53%) |
Mar 24, 2006 | 13.47 | 13.54 | 13.42 | 13.53 | 764,492 | +0.06(+0.44%) |
Mar 23, 2006 | 13.65 | 13.76 | 13.39 | 13.47 | 1,133,079 | -0.27(-1.98%) |
Mar 22, 2006 | 13.59 | 13.77 | 13.58 | 13.74 | 677,351 | +0.15(+1.09%) |
Mar 21, 2006 | 13.61 | 13.66 | 13.54 | 13.59 | 886,020 | -0.04(-0.28%) |
Mar 20, 2006 | 13.71 | 13.71 | 13.58 | 13.63 | 1,507,789 | +0.05(+0.37%) |
Mar 17, 2006 | 13.62 | 13.64 | 13.52 | 13.58 | 1,586,452 | -0.07(-0.50%) |
Mar 16, 2006 | 13.74 | 13.75 | 13.63 | 13.65 | 794,168 | -0.08(-0.59%) |
Mar 15, 2006 | 13.77 | 13.80 | 13.67 | 13.73 | 982,112 | -0.00(-0.03%) |
Mar 14, 2006 | 13.73 | 13.76 | 13.52 | 13.73 | 1,714,810 | -0.05(-0.37%) |
Mar 13, 2006 | 13.86 | 13.97 | 13.77 | 13.78 | 971,749 | -0.07(-0.52%) |
Mar 10, 2006 | 13.80 | 13.93 | 13.73 | 13.85 | 751,068 | +0.07(+0.52%) |
Mar 09, 2006 | 13.90 | 13.97 | 13.77 | 13.78 | 763,550 | -0.08(-0.61%) |
Mar 08, 2006 | 13.69 | 13.91 | 13.62 | 13.87 | 900,151 | +0.14(+1.05%) |
Mar 07, 2006 | 13.65 | 13.74 | 13.55 | 13.72 | 1,178,534 | -0.03(-0.22%) |
Mar 06, 2006 | 13.75 | 13.89 | 13.67 | 13.75 | 707,968 | -0.02(-0.15%) |
Mar 03, 2006 | 13.50 | 13.85 | 13.50 | 13.77 | 1,230,113 | +0.25(+1.82%) |
Mar 02, 2006 | 13.59 | 13.63 | 13.40 | 13.53 | 752,481 | -0.08(-0.62%) |