Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.31 | 12.81 | 12.19 | 12.61 | 1,755,774 | +0.38(+3.13%) |
May 30, 2006 | 12.57 | 12.62 | 12.21 | 12.23 | 412,740 | -0.43(-3.38%) |
May 26, 2006 | 12.54 | 12.82 | 12.54 | 12.65 | 255,310 | +0.01(+0.06%) |
May 25, 2006 | 12.55 | 12.65 | 12.39 | 12.65 | 304,258 | +0.17(+1.34%) |
May 24, 2006 | 12.29 | 12.54 | 12.14 | 12.48 | 554,252 | +0.19(+1.53%) |
May 23, 2006 | 12.55 | 12.73 | 12.24 | 12.29 | 580,124 | -0.31(-2.46%) |
May 22, 2006 | 12.51 | 12.76 | 12.47 | 12.60 | 533,934 | -0.04(-0.28%) |
May 19, 2006 | 12.79 | 12.86 | 12.39 | 12.64 | 859,374 | -0.18(-1.42%) |
May 18, 2006 | 13.21 | 13.46 | 12.80 | 12.82 | 526,680 | -0.42(-3.15%) |
May 17, 2006 | 13.64 | 13.70 | 13.22 | 13.24 | 481,902 | -0.56(-4.08%) |
May 16, 2006 | 13.79 | 13.87 | 13.61 | 13.80 | 519,742 | +0.01(+0.04%) |
May 15, 2006 | 13.67 | 13.82 | 13.62 | 13.79 | 560,804 | +0.04(+0.25%) |
May 12, 2006 | 13.89 | 13.90 | 13.70 | 13.76 | 369,328 | -0.14(-1.02%) |
May 11, 2006 | 14.13 | 14.14 | 13.85 | 13.90 | 537,814 | -0.31(-2.16%) |
May 10, 2006 | 14.31 | 14.32 | 14.08 | 14.21 | 606,082 | -0.07(-0.47%) |
May 09, 2006 | 14.06 | 14.29 | 14.05 | 14.28 | 457,910 | +0.13(+0.92%) |
May 08, 2006 | 14.13 | 14.21 | 13.92 | 14.15 | 412,888 | -0.07(-0.51%) |
May 05, 2006 | 14.22 | 14.32 | 14.11 | 14.22 | 468,094 | +0.08(+0.57%) |
May 04, 2006 | 14.17 | 14.29 | 14.07 | 14.14 | 554,844 | -0.07(-0.51%) |
May 03, 2006 | 14.25 | 14.32 | 14.11 | 14.21 | 564,132 | -0.04(-0.26%) |
May 02, 2006 | 13.89 | 14.29 | 13.89 | 14.25 | 1,519,402 | +0.41(+2.94%) |
May 01, 2006 | 14.12 | 14.22 | 13.80 | 13.84 | 426,596 | -0.27(-1.91%) |
Apr 28, 2006 | 14.34 | 14.34 | 14.00 | 14.11 | 448,400 | -0.24(-1.66%) |
Apr 27, 2006 | 14.19 | 14.56 | 13.96 | 14.35 | 663,236 | +0.16(+1.16%) |
Apr 26, 2006 | 13.92 | 14.31 | 13.92 | 14.19 | 458,038 | +0.27(+1.94%) |
Apr 25, 2006 | 13.61 | 13.93 | 13.59 | 13.91 | 331,210 | +0.29(+2.11%) |
Apr 24, 2006 | 13.57 | 13.67 | 13.45 | 13.63 | 237,630 | -0.02(-0.15%) |
Apr 21, 2006 | 13.92 | 13.92 | 13.57 | 13.65 | 302,696 | -0.15(-1.07%) |
Apr 20, 2006 | 13.88 | 13.97 | 13.58 | 13.79 | 351,568 | -0.13(-0.92%) |
Apr 19, 2006 | 13.86 | 14.08 | 13.82 | 13.92 | 305,874 | +0.02(+0.18%) |
Apr 18, 2006 | 13.44 | 13.90 | 13.45 | 13.90 | 529,516 | +0.46(+3.44%) |
Apr 17, 2006 | 13.28 | 13.47 | 13.28 | 13.44 | 1,077,474 | +0.08(+0.56%) |
Apr 13, 2006 | 13.22 | 13.44 | 13.19 | 13.36 | 223,816 | +0.09(+0.66%) |
Apr 12, 2006 | 12.97 | 13.30 | 12.91 | 13.27 | 396,682 | +0.30(+2.31%) |
Apr 11, 2006 | 13.09 | 13.12 | 12.89 | 12.97 | 829,608 | -0.10(-0.76%) |
Apr 10, 2006 | 12.99 | 13.19 | 12.93 | 13.07 | 479,864 | +0.09(+0.67%) |
Apr 07, 2006 | 13.16 | 13.25 | 12.94 | 12.98 | 589,094 | -0.21(-1.55%) |
Apr 06, 2006 | 13.33 | 13.38 | 13.10 | 13.19 | 331,948 | -0.18(-1.35%) |
Apr 05, 2006 | 13.34 | 13.45 | 13.19 | 13.37 | 413,598 | +0.03(+0.24%) |
Apr 04, 2006 | 13.46 | 13.64 | 13.20 | 13.34 | 367,186 | +0.01(+0.06%) |
Apr 03, 2006 | 13.57 | 13.72 | 13.30 | 13.33 | 333,308 | -0.21(-1.53%) |
Mar 31, 2006 | 13.45 | 13.65 | 13.45 | 13.54 | 651,998 | +0.06(+0.43%) |
Mar 30, 2006 | 13.18 | 13.51 | 13.06 | 13.48 | 603,274 | +0.22(+1.64%) |
Mar 29, 2006 | 12.99 | 13.52 | 12.93 | 13.26 | 405,180 | +0.24(+1.86%) |
Mar 28, 2006 | 12.99 | 13.21 | 12.93 | 13.02 | 384,668 | +0.11(+0.81%) |
Mar 27, 2006 | 12.51 | 12.95 | 12.46 | 12.91 | 573,670 | +0.41(+3.32%) |
Mar 24, 2006 | 12.43 | 12.53 | 12.36 | 12.50 | 314,742 | +0.11(+0.87%) |
Mar 23, 2006 | 12.36 | 12.45 | 12.25 | 12.39 | 240,800 | -0.01(-0.06%) |
Mar 22, 2006 | 12.13 | 12.49 | 12.12 | 12.40 | 354,600 | +0.21(+1.68%) |
Mar 21, 2006 | 12.38 | 12.51 | 12.14 | 12.20 | 407,650 | -0.30(-2.44%) |
Mar 20, 2006 | 12.53 | 12.62 | 12.39 | 12.50 | 223,562 | -0.06(-0.46%) |
Mar 17, 2006 | 12.72 | 12.73 | 12.43 | 12.56 | 692,286 | -0.11(-0.87%) |
Mar 16, 2006 | 12.58 | 12.72 | 12.56 | 12.67 | 317,236 | +0.18(+1.40%) |
Mar 15, 2006 | 12.24 | 12.60 | 12.20 | 12.49 | 587,454 | +0.29(+2.40%) |
Mar 14, 2006 | 11.88 | 12.31 | 11.88 | 12.20 | 473,164 | +0.26(+2.20%) |
Mar 13, 2006 | 12.10 | 12.30 | 11.91 | 11.94 | 405,714 | -0.18(-1.49%) |
Mar 10, 2006 | 12.14 | 12.28 | 12.00 | 12.12 | 130,028 | -0.06(-0.53%) |
Mar 09, 2006 | 11.86 | 12.29 | 11.85 | 12.18 | 427,890 | +0.32(+2.68%) |
Mar 08, 2006 | 11.78 | 11.87 | 11.55 | 11.87 | 299,810 | +0.01(+0.08%) |
Mar 07, 2006 | 11.75 | 11.93 | 11.71 | 11.86 | 262,070 | +0.04(+0.38%) |
Mar 06, 2006 | 11.90 | 11.94 | 11.74 | 11.81 | 250,048 | -0.12(-0.96%) |
Mar 03, 2006 | 11.93 | 12.16 | 11.87 | 11.93 | 176,156 | -0.07(-0.56%) |
Mar 02, 2006 | 12.20 | 12.45 | 11.89 | 11.99 | 421,072 | -0.26(-2.10%) |