Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.26 | 13.29 | 13.09 | 13.14 | 2,003,148 | -0.10(-0.72%) |
May 30, 2006 | 13.37 | 13.43 | 13.23 | 13.24 | 1,606,765 | -0.10(-0.72%) |
May 26, 2006 | 13.31 | 13.36 | 13.27 | 13.33 | 1,705,861 | +0.01(+0.09%) |
May 25, 2006 | 13.29 | 13.34 | 13.19 | 13.32 | 2,550,796 | +0.08(+0.58%) |
May 24, 2006 | 13.19 | 13.31 | 13.15 | 13.24 | 1,611,484 | +0.05(+0.35%) |
May 23, 2006 | 13.31 | 13.37 | 13.19 | 13.20 | 1,574,782 | -0.09(-0.66%) |
May 22, 2006 | 13.32 | 13.43 | 13.26 | 13.29 | 1,176,564 | -0.07(-0.54%) |
May 19, 2006 | 13.27 | 13.39 | 13.13 | 13.36 | 1,686,199 | +0.12(+0.92%) |
May 18, 2006 | 13.27 | 13.32 | 13.16 | 13.24 | 690,261 | -0.05(-0.40%) |
May 17, 2006 | 13.42 | 13.49 | 13.26 | 13.29 | 989,121 | -0.19(-1.44%) |
May 16, 2006 | 13.36 | 13.51 | 13.33 | 13.48 | 1,130,162 | +0.12(+0.88%) |
May 15, 2006 | 13.14 | 13.40 | 13.09 | 13.37 | 1,041,291 | +0.16(+1.21%) |
May 12, 2006 | 13.19 | 13.24 | 13.05 | 13.21 | 1,200,683 | -0.03(-0.26%) |
May 11, 2006 | 13.40 | 13.40 | 13.18 | 13.24 | 731,682 | -0.17(-1.28%) |
May 10, 2006 | 13.47 | 13.54 | 13.29 | 13.41 | 784,900 | -0.03(-0.26%) |
May 09, 2006 | 13.41 | 13.47 | 13.34 | 13.45 | 684,232 | +0.05(+0.40%) |
May 08, 2006 | 13.33 | 13.49 | 13.29 | 13.39 | 909,425 | +0.03(+0.26%) |
May 05, 2006 | 13.26 | 13.39 | 13.19 | 13.36 | 1,186,002 | +0.15(+1.13%) |
May 04, 2006 | 13.13 | 13.29 | 13.13 | 13.21 | 817,932 | +0.07(+0.55%) |
May 03, 2006 | 13.47 | 13.51 | 13.12 | 13.14 | 1,687,510 | -0.27(-2.05%) |
May 02, 2006 | 13.22 | 13.44 | 13.16 | 13.41 | 819,505 | +0.18(+1.33%) |
May 01, 2006 | 13.23 | 13.37 | 13.22 | 13.24 | 1,068,817 | -0.05(-0.37%) |
Apr 28, 2006 | 13.36 | 13.37 | 13.21 | 13.29 | 882,947 | -0.07(-0.51%) |
Apr 27, 2006 | 13.27 | 13.38 | 13.17 | 13.35 | 1,134,619 | +0.10(+0.75%) |
Apr 26, 2006 | 13.19 | 13.28 | 13.18 | 13.26 | 880,326 | +0.06(+0.49%) |
Apr 25, 2006 | 13.10 | 13.22 | 13.03 | 13.19 | 1,210,907 | +0.11(+0.87%) |
Apr 24, 2006 | 13.09 | 13.12 | 13.03 | 13.08 | 974,178 | -0.01(-0.09%) |
Apr 21, 2006 | 13.05 | 13.12 | 13.01 | 13.09 | 1,573,733 | +0.12(+0.94%) |
Apr 20, 2006 | 12.80 | 12.99 | 12.75 | 12.97 | 1,040,242 | +0.17(+1.31%) |
Apr 19, 2006 | 12.70 | 12.84 | 12.67 | 12.80 | 1,234,763 | +0.12(+0.96%) |
Apr 18, 2006 | 12.74 | 12.77 | 12.68 | 12.68 | 1,415,390 | -0.06(-0.51%) |
Apr 17, 2006 | 12.78 | 12.79 | 12.67 | 12.74 | 927,514 | -0.06(-0.48%) |
Apr 13, 2006 | 12.85 | 12.86 | 12.77 | 12.80 | 873,772 | -0.05(-0.42%) |
Apr 12, 2006 | 12.93 | 12.95 | 12.82 | 12.85 | 714,380 | -0.04(-0.33%) |
Apr 11, 2006 | 13.06 | 13.06 | 12.84 | 12.90 | 1,398,088 | -0.11(-0.82%) |
Apr 10, 2006 | 12.95 | 13.04 | 12.90 | 13.00 | 1,099,490 | +0.10(+0.74%) |
Apr 07, 2006 | 12.87 | 12.94 | 12.80 | 12.91 | 1,064,099 | +0.06(+0.48%) |
Apr 06, 2006 | 12.97 | 12.97 | 12.81 | 12.85 | 597,982 | -0.11(-0.88%) |
Apr 05, 2006 | 13.00 | 13.05 | 12.88 | 12.96 | 1,053,874 | -0.08(-0.64%) |
Apr 04, 2006 | 13.01 | 13.06 | 12.92 | 13.05 | 1,087,168 | +0.13(+1.00%) |
Apr 03, 2006 | 12.89 | 13.01 | 12.81 | 12.92 | 1,505,310 | +0.00(+0.00%) |
Mar 31, 2006 | 12.88 | 12.97 | 12.83 | 12.92 | 1,013,240 | +0.06(+0.48%) |
Mar 30, 2006 | 12.94 | 12.98 | 12.84 | 12.85 | 969,459 | -0.18(-1.38%) |
Mar 29, 2006 | 12.88 | 13.07 | 12.84 | 13.03 | 1,011,667 | +0.10(+0.80%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.92 | 12.93 | 1,283,787 | -0.13(-0.99%) |
Mar 27, 2006 | 13.31 | 13.32 | 12.97 | 13.06 | 1,612,533 | -0.31(-2.28%) |
Mar 24, 2006 | 13.35 | 13.37 | 13.28 | 13.37 | 1,222,966 | +0.02(+0.11%) |
Mar 23, 2006 | 13.21 | 13.36 | 13.21 | 13.35 | 1,618,562 | +0.07(+0.52%) |
Mar 22, 2006 | 13.29 | 13.33 | 13.16 | 13.28 | 2,325,602 | -0.03(-0.26%) |
Mar 21, 2006 | 12.59 | 13.36 | 12.59 | 13.32 | 3,194,132 | +0.32(+2.50%) |
Mar 20, 2006 | 13.05 | 13.06 | 12.92 | 12.99 | 1,578,714 | -0.12(-0.90%) |
Mar 17, 2006 | 13.13 | 13.13 | 12.96 | 13.11 | 1,406,215 | +0.04(+0.29%) |
Mar 16, 2006 | 12.94 | 13.08 | 12.91 | 13.07 | 1,605,717 | +0.12(+0.94%) |
Mar 15, 2006 | 12.98 | 12.98 | 12.93 | 12.95 | 1,016,910 | -0.04(-0.29%) |
Mar 14, 2006 | 12.89 | 12.99 | 12.87 | 12.99 | 877,704 | +0.06(+0.47%) |
Mar 13, 2006 | 12.86 | 12.99 | 12.84 | 12.93 | 1,362,434 | +0.05(+0.41%) |
Mar 10, 2006 | 12.77 | 12.89 | 12.71 | 12.87 | 1,337,005 | +0.13(+0.99%) |
Mar 09, 2006 | 12.64 | 12.78 | 12.64 | 12.75 | 979,684 | +0.09(+0.72%) |
Mar 08, 2006 | 12.51 | 12.71 | 12.48 | 12.66 | 1,009,570 | +0.15(+1.19%) |
Mar 07, 2006 | 12.46 | 12.56 | 12.16 | 12.51 | 1,014,813 | +0.03(+0.21%) |
Mar 06, 2006 | 12.53 | 12.56 | 12.43 | 12.48 | 644,646 | -0.05(-0.40%) |
Mar 03, 2006 | 12.47 | 12.61 | 12.42 | 12.53 | 853,586 | +0.03(+0.24%) |
Mar 02, 2006 | 12.47 | 12.56 | 12.42 | 12.50 | 1,101,849 | -0.01(-0.09%) |