Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.88 | 13.29 | 12.85 | 12.99 | 1,412,485 | +0.15(+1.17%) |
May 30, 2006 | 13.30 | 13.40 | 12.74 | 12.84 | 1,114,152 | -0.49(-3.68%) |
May 26, 2006 | 13.28 | 13.45 | 13.00 | 13.33 | 784,490 | +0.33(+2.54%) |
May 25, 2006 | 12.90 | 13.10 | 12.77 | 13.00 | 968,558 | +0.27(+2.12%) |
May 24, 2006 | 12.50 | 12.90 | 12.08 | 12.73 | 891,179 | +0.19(+1.52%) |
May 23, 2006 | 12.76 | 13.15 | 12.46 | 12.54 | 516,740 | -0.22(-1.72%) |
May 22, 2006 | 12.54 | 13.00 | 12.53 | 12.76 | 1,527,241 | +0.13(+1.03%) |
May 19, 2006 | 12.10 | 12.64 | 11.89 | 12.63 | 1,206,324 | +0.60(+4.99%) |
May 18, 2006 | 12.06 | 12.23 | 11.92 | 12.03 | 666,503 | -0.04(-0.33%) |
May 17, 2006 | 12.26 | 12.32 | 11.99 | 12.07 | 682,829 | -0.34(-2.74%) |
May 16, 2006 | 12.41 | 12.43 | 12.10 | 12.41 | 437,253 | +0.00(+0.00%) |
May 15, 2006 | 12.35 | 12.77 | 12.25 | 12.41 | 1,064,651 | -0.07(-0.56%) |
May 12, 2006 | 12.86 | 12.89 | 12.30 | 12.48 | 668,625 | -0.51(-3.93%) |
May 11, 2006 | 13.34 | 13.42 | 12.90 | 12.99 | 928,852 | -0.33(-2.48%) |
May 10, 2006 | 12.95 | 13.35 | 12.95 | 13.32 | 799,930 | +0.37(+2.86%) |
May 09, 2006 | 12.81 | 13.00 | 12.70 | 12.95 | 597,862 | +0.09(+0.70%) |
May 08, 2006 | 13.10 | 13.11 | 12.75 | 12.86 | 471,994 | -0.24(-1.83%) |
May 05, 2006 | 13.15 | 13.35 | 13.04 | 13.10 | 775,791 | +0.07(+0.54%) |
May 04, 2006 | 12.17 | 13.24 | 12.17 | 13.03 | 1,635,077 | +1.00(+8.31%) |
May 03, 2006 | 12.19 | 12.28 | 11.85 | 12.03 | 1,496,631 | -0.17(-1.39%) |
May 02, 2006 | 12.20 | 12.25 | 11.92 | 12.20 | 749,833 | +0.00(+0.00%) |
May 01, 2006 | 12.30 | 12.65 | 12.06 | 12.20 | 721,937 | -0.10(-0.81%) |
Apr 28, 2006 | 12.37 | 12.59 | 12.19 | 12.30 | 710,900 | -0.17(-1.36%) |
Apr 27, 2006 | 12.11 | 12.52 | 11.99 | 12.47 | 1,770,916 | +0.31(+2.55%) |
Apr 26, 2006 | 12.03 | 12.21 | 12.01 | 12.16 | 640,580 | +0.11(+0.91%) |
Apr 25, 2006 | 12.15 | 12.19 | 11.85 | 12.05 | 988,450 | -0.06(-0.50%) |
Apr 24, 2006 | 12.21 | 12.27 | 11.75 | 12.11 | 538,257 | -0.16(-1.30%) |
Apr 21, 2006 | 12.52 | 12.54 | 12.12 | 12.27 | 629,007 | -0.17(-1.37%) |
Apr 20, 2006 | 12.44 | 12.50 | 12.18 | 12.44 | 744,947 | +0.00(+0.00%) |
Apr 19, 2006 | 12.20 | 12.55 | 12.13 | 12.44 | 850,879 | +0.15(+1.22%) |
Apr 18, 2006 | 11.93 | 12.32 | 11.96 | 12.29 | 906,331 | +0.36(+3.02%) |
Apr 17, 2006 | 12.05 | 12.16 | 11.72 | 11.93 | 745,285 | -0.14(-1.16%) |
Apr 13, 2006 | 12.06 | 12.25 | 11.97 | 12.07 | 1,018,510 | -0.04(-0.33%) |
Apr 12, 2006 | 11.64 | 12.13 | 11.57 | 12.11 | 1,241,979 | +0.47(+4.04%) |
Apr 11, 2006 | 12.00 | 12.05 | 11.55 | 11.64 | 796,997 | -0.34(-2.84%) |
Apr 10, 2006 | 12.05 | 12.24 | 11.85 | 11.98 | 1,338,655 | -0.06(-0.50%) |
Apr 07, 2006 | 12.52 | 12.63 | 11.76 | 12.04 | 2,255,540 | -0.48(-3.83%) |
Apr 06, 2006 | 12.99 | 13.02 | 12.37 | 12.52 | 1,145,770 | -0.48(-3.69%) |
Apr 05, 2006 | 12.98 | 13.07 | 12.75 | 13.00 | 1,358,210 | +0.01(+0.08%) |
Apr 04, 2006 | 12.83 | 13.10 | 12.65 | 12.99 | 1,343,984 | +0.10(+0.78%) |
Apr 03, 2006 | 13.39 | 13.42 | 12.85 | 12.89 | 1,494,635 | -0.53(-3.95%) |
Mar 31, 2006 | 13.49 | 13.57 | 13.30 | 13.42 | 2,129,673 | -0.05(-0.37%) |
Mar 30, 2006 | 13.34 | 13.77 | 13.29 | 13.47 | 1,832,392 | +0.14(+1.05%) |
Mar 29, 2006 | 13.49 | 13.50 | 13.20 | 13.33 | 1,681,177 | -0.12(-0.89%) |
Mar 28, 2006 | 13.39 | 13.52 | 13.26 | 13.45 | 1,660,652 | +0.06(+0.45%) |
Mar 27, 2006 | 13.39 | 13.50 | 13.22 | 13.39 | 1,047,587 | +0.07(+0.53%) |
Mar 24, 2006 | 13.55 | 13.67 | 13.17 | 13.32 | 8,794,958 | +0.19(+1.45%) |
Mar 23, 2006 | 13.30 | 13.70 | 12.95 | 13.13 | 2,127,800 | -0.22(-1.65%) |
Mar 22, 2006 | 13.41 | 13.41 | 13.02 | 13.35 | 1,214,600 | +0.00(+0.00%) |
Mar 21, 2006 | 13.99 | 13.99 | 13.34 | 13.35 | 1,459,085 | -0.65(-4.64%) |
Mar 20, 2006 | 13.80 | 14.05 | 13.69 | 14.00 | 2,478,901 | -0.43(-2.98%) |
Mar 17, 2006 | 13.88 | 14.60 | 13.75 | 14.43 | 3,028,589 | +0.51(+3.66%) |
Mar 16, 2006 | 14.99 | 15.29 | 13.63 | 13.92 | 11,494,585 | +1.47(+11.81%) |
Mar 15, 2006 | 12.98 | 12.99 | 12.37 | 12.45 | 1,838,310 | -0.49(-3.79%) |
Mar 14, 2006 | 12.80 | 13.12 | 12.70 | 12.94 | 623,524 | +0.13(+1.01%) |
Mar 13, 2006 | 12.60 | 13.07 | 12.56 | 12.81 | 425,641 | +0.25(+1.99%) |
Mar 10, 2006 | 12.42 | 12.68 | 12.21 | 12.56 | 480,022 | +0.17(+1.37%) |
Mar 09, 2006 | 12.66 | 12.70 | 12.32 | 12.39 | 1,069,798 | -0.20(-1.59%) |
Mar 08, 2006 | 12.46 | 12.99 | 12.43 | 12.59 | 741,321 | +0.29(+2.36%) |
Mar 07, 2006 | 12.61 | 12.70 | 11.82 | 12.30 | 688,736 | -0.45(-3.53%) |
Mar 06, 2006 | 13.00 | 13.05 | 12.59 | 12.75 | 263,674 | -0.30(-2.30%) |
Mar 03, 2006 | 13.39 | 13.39 | 12.89 | 13.05 | 419,046 | -0.46(-3.40%) |
Mar 02, 2006 | 13.06 | 13.53 | 13.06 | 13.51 | 448,913 | +0.37(+2.82%) |