Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.83 | 11.87 | 11.63 | 11.76 | 810,653 | -0.07(-0.60%) |
May 30, 2006 | 11.90 | 11.98 | 11.78 | 11.83 | 1,239,838 | -0.13(-1.11%) |
May 26, 2006 | 11.73 | 12.10 | 11.73 | 11.96 | 1,214,986 | +0.21(+1.76%) |
May 25, 2006 | 11.65 | 11.78 | 11.61 | 11.75 | 880,983 | +0.16(+1.42%) |
May 24, 2006 | 11.72 | 11.92 | 11.51 | 11.59 | 1,157,828 | -0.13(-1.08%) |
May 23, 2006 | 11.92 | 12.09 | 11.71 | 11.72 | 644,397 | -0.10(-0.82%) |
May 22, 2006 | 11.72 | 11.87 | 11.70 | 11.81 | 1,003,252 | -0.01(-0.10%) |
May 19, 2006 | 11.83 | 11.93 | 11.70 | 11.82 | 795,743 | +0.00(+0.03%) |
May 18, 2006 | 12.03 | 12.10 | 11.82 | 11.82 | 960,756 | -0.11(-0.93%) |
May 17, 2006 | 11.93 | 12.04 | 11.85 | 11.93 | 1,000,767 | -0.10(-0.85%) |
May 16, 2006 | 12.17 | 12.23 | 11.97 | 12.03 | 1,172,490 | -0.11(-0.94%) |
May 15, 2006 | 12.39 | 12.45 | 12.05 | 12.15 | 1,374,533 | -0.20(-1.58%) |
May 12, 2006 | 12.65 | 12.73 | 12.28 | 12.34 | 967,963 | -0.31(-2.45%) |
May 11, 2006 | 12.88 | 12.91 | 12.65 | 12.65 | 377,493 | -0.25(-1.92%) |
May 10, 2006 | 12.94 | 12.96 | 12.89 | 12.90 | 366,061 | -0.04(-0.31%) |
May 09, 2006 | 13.05 | 13.13 | 12.93 | 12.94 | 393,398 | -0.14(-1.05%) |
May 08, 2006 | 13.21 | 13.26 | 13.06 | 13.08 | 447,325 | -0.13(-1.01%) |
May 05, 2006 | 13.10 | 13.27 | 13.10 | 13.21 | 679,189 | +0.16(+1.20%) |
May 04, 2006 | 12.88 | 13.09 | 12.81 | 13.05 | 2,047,261 | -0.33(-2.46%) |
May 03, 2006 | 13.40 | 13.47 | 13.28 | 13.38 | 473,171 | -0.02(-0.14%) |
May 02, 2006 | 13.38 | 13.52 | 13.31 | 13.40 | 409,551 | +0.07(+0.56%) |
May 01, 2006 | 13.38 | 13.50 | 13.31 | 13.33 | 507,466 | -0.23(-1.66%) |
Apr 28, 2006 | 13.71 | 13.79 | 13.46 | 13.55 | 406,569 | -0.21(-1.54%) |
Apr 27, 2006 | 13.66 | 13.82 | 13.59 | 13.76 | 778,347 | +0.11(+0.78%) |
Apr 26, 2006 | 13.97 | 14.05 | 13.44 | 13.66 | 1,494,068 | -0.02(-0.18%) |
Apr 25, 2006 | 13.81 | 13.82 | 13.50 | 13.68 | 390,167 | -0.09(-0.66%) |
Apr 24, 2006 | 13.80 | 13.93 | 13.63 | 13.77 | 472,177 | -0.05(-0.36%) |
Apr 21, 2006 | 13.84 | 13.85 | 13.66 | 13.82 | 549,713 | +0.18(+1.28%) |
Apr 20, 2006 | 13.09 | 13.70 | 13.09 | 13.65 | 597,677 | +0.56(+4.24%) |
Apr 19, 2006 | 13.23 | 13.23 | 12.84 | 13.09 | 2,126,289 | -0.22(-1.66%) |
Apr 18, 2006 | 13.32 | 13.37 | 13.21 | 13.31 | 598,174 | -0.01(-0.05%) |
Apr 17, 2006 | 13.21 | 13.45 | 13.21 | 13.32 | 312,134 | +0.11(+0.84%) |
Apr 13, 2006 | 13.24 | 13.28 | 13.11 | 13.21 | 307,909 | -0.03(-0.21%) |
Apr 12, 2006 | 13.20 | 13.27 | 13.17 | 13.24 | 309,151 | -0.03(-0.20%) |
Apr 11, 2006 | 13.32 | 13.34 | 13.20 | 13.26 | 555,926 | -0.05(-0.41%) |
Apr 10, 2006 | 13.33 | 13.45 | 13.23 | 13.32 | 606,375 | -0.01(-0.08%) |
Apr 07, 2006 | 13.59 | 13.74 | 13.26 | 13.33 | 369,292 | -0.21(-1.55%) |
Apr 06, 2006 | 13.42 | 13.54 | 13.42 | 13.54 | 308,406 | +0.06(+0.46%) |
Apr 05, 2006 | 13.55 | 13.60 | 13.45 | 13.47 | 217,698 | -0.09(-0.68%) |
Apr 04, 2006 | 13.60 | 13.68 | 13.48 | 13.57 | 392,155 | -0.08(-0.62%) |
Apr 03, 2006 | 13.58 | 13.73 | 13.52 | 13.65 | 528,838 | +0.07(+0.53%) |
Mar 31, 2006 | 13.61 | 13.64 | 13.38 | 13.58 | 541,512 | +0.02(+0.13%) |
Mar 30, 2006 | 13.67 | 13.76 | 13.56 | 13.56 | 305,921 | -0.11(-0.82%) |
Mar 29, 2006 | 13.74 | 13.87 | 13.60 | 13.67 | 747,282 | -0.40(-2.86%) |
Mar 28, 2006 | 13.90 | 14.11 | 13.90 | 14.08 | 562,885 | +0.12(+0.88%) |
Mar 27, 2006 | 13.78 | 13.98 | 13.76 | 13.95 | 553,193 | +0.30(+2.23%) |
Mar 24, 2006 | 13.75 | 13.84 | 13.62 | 13.65 | 332,512 | -0.11(-0.82%) |
Mar 23, 2006 | 13.78 | 13.94 | 13.72 | 13.76 | 203,781 | -0.04(-0.31%) |
Mar 22, 2006 | 13.66 | 13.88 | 13.62 | 13.80 | 293,992 | +0.10(+0.76%) |
Mar 21, 2006 | 13.94 | 14.15 | 13.68 | 13.70 | 373,020 | -0.28(-2.01%) |
Mar 20, 2006 | 13.83 | 14.04 | 13.80 | 13.98 | 191,356 | +0.13(+0.97%) |
Mar 17, 2006 | 14.13 | 14.13 | 13.83 | 13.85 | 646,137 | -0.28(-1.99%) |
Mar 16, 2006 | 13.88 | 14.18 | 13.86 | 14.13 | 556,175 | +0.24(+1.71%) |
Mar 15, 2006 | 13.63 | 13.96 | 13.59 | 13.89 | 495,537 | +0.21(+1.53%) |
Mar 14, 2006 | 13.45 | 13.69 | 13.45 | 13.68 | 268,644 | +0.18(+1.34%) |
Mar 13, 2006 | 13.42 | 13.60 | 13.41 | 13.50 | 333,009 | +0.03(+0.22%) |
Mar 10, 2006 | 13.23 | 13.64 | 13.22 | 13.47 | 532,566 | +0.17(+1.29%) |
Mar 09, 2006 | 13.15 | 13.35 | 13.14 | 13.30 | 331,766 | +0.11(+0.84%) |
Mar 08, 2006 | 13.06 | 13.24 | 13.06 | 13.19 | 357,860 | +0.01(+0.08%) |
Mar 07, 2006 | 13.16 | 13.27 | 13.11 | 13.18 | 461,491 | -0.09(-0.68%) |
Mar 06, 2006 | 12.87 | 13.30 | 12.87 | 13.27 | 385,694 | +0.01(+0.05%) |
Mar 03, 2006 | 13.28 | 13.42 | 13.16 | 13.26 | 424,959 | -0.02(-0.14%) |
Mar 02, 2006 | 13.33 | 13.43 | 13.23 | 13.28 | 426,699 | -0.03(-0.21%) |