Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.46 | 12.66 | 12.28 | 12.56 | 857,039 | +0.23(+1.90%) |
May 30, 2006 | 13.01 | 13.03 | 12.31 | 12.33 | 616,589 | -0.67(-5.12%) |
May 26, 2006 | 13.15 | 13.17 | 12.91 | 12.99 | 470,500 | -0.07(-0.56%) |
May 25, 2006 | 12.55 | 13.06 | 12.55 | 13.06 | 1,018,725 | +0.69(+5.56%) |
May 24, 2006 | 12.44 | 12.83 | 12.06 | 12.38 | 1,428,918 | -0.07(-0.56%) |
May 23, 2006 | 12.66 | 12.90 | 12.41 | 12.44 | 677,936 | -0.06(-0.46%) |
May 22, 2006 | 12.92 | 12.93 | 12.28 | 12.50 | 1,465,570 | -0.51(-3.93%) |
May 19, 2006 | 12.85 | 13.18 | 12.70 | 13.01 | 786,853 | +0.17(+1.32%) |
May 18, 2006 | 13.11 | 13.28 | 12.81 | 12.85 | 1,441,135 | -0.27(-2.05%) |
May 17, 2006 | 13.77 | 14.23 | 12.98 | 13.11 | 1,444,515 | -0.18(-1.33%) |
May 16, 2006 | 13.27 | 13.37 | 12.96 | 13.29 | 626,467 | +0.02(+0.17%) |
May 15, 2006 | 13.48 | 13.52 | 13.00 | 13.27 | 793,352 | -0.39(-2.87%) |
May 12, 2006 | 14.41 | 14.41 | 13.60 | 13.66 | 745,002 | -0.74(-5.15%) |
May 11, 2006 | 15.04 | 15.09 | 14.40 | 14.40 | 620,229 | -0.59(-3.95%) |
May 10, 2006 | 15.00 | 15.23 | 14.88 | 15.00 | 1,069,414 | +0.00(+0.00%) |
May 09, 2006 | 14.83 | 15.03 | 14.61 | 15.00 | 1,516,780 | +0.20(+1.38%) |
May 08, 2006 | 14.65 | 14.80 | 14.62 | 14.79 | 644,144 | +0.18(+1.21%) |
May 05, 2006 | 14.48 | 14.76 | 14.45 | 14.61 | 365,222 | +0.23(+1.58%) |
May 04, 2006 | 14.41 | 14.45 | 14.19 | 14.39 | 490,256 | +0.02(+0.13%) |
May 03, 2006 | 14.46 | 14.47 | 14.25 | 14.37 | 408,113 | -0.10(-0.67%) |
May 02, 2006 | 14.50 | 14.51 | 14.26 | 14.46 | 616,589 | +0.12(+0.80%) |
May 01, 2006 | 14.69 | 14.73 | 14.26 | 14.35 | 671,438 | -0.22(-1.53%) |
Apr 28, 2006 | 14.28 | 14.68 | 14.16 | 14.57 | 663,120 | +0.07(+0.50%) |
Apr 27, 2006 | 14.85 | 15.00 | 14.32 | 14.50 | 615,290 | -0.49(-3.28%) |
Apr 26, 2006 | 15.58 | 15.59 | 14.91 | 14.99 | 708,350 | -0.47(-3.06%) |
Apr 25, 2006 | 15.75 | 16.08 | 14.93 | 15.46 | 1,507,681 | +0.80(+5.46%) |
Apr 24, 2006 | 14.62 | 14.77 | 14.51 | 14.66 | 325,711 | +0.15(+1.06%) |
Apr 21, 2006 | 14.60 | 14.66 | 14.43 | 14.51 | 457,763 | +0.14(+0.96%) |
Apr 20, 2006 | 14.87 | 14.87 | 14.29 | 14.37 | 612,690 | -0.45(-3.04%) |
Apr 19, 2006 | 14.75 | 14.85 | 14.57 | 14.82 | 428,649 | +0.13(+0.92%) |
Apr 18, 2006 | 14.02 | 14.71 | 14.06 | 14.69 | 818,047 | +0.67(+4.78%) |
Apr 17, 2006 | 14.12 | 14.20 | 13.86 | 14.02 | 386,278 | -0.07(-0.46%) |
Apr 13, 2006 | 13.99 | 14.18 | 13.83 | 14.08 | 350,146 | +0.10(+0.69%) |
Apr 12, 2006 | 13.85 | 14.05 | 13.80 | 13.99 | 178,582 | +0.13(+0.97%) |
Apr 11, 2006 | 14.05 | 14.12 | 13.81 | 13.85 | 436,187 | -0.13(-0.94%) |
Apr 10, 2006 | 14.00 | 14.19 | 13.94 | 13.98 | 408,633 | -0.02(-0.16%) |
Apr 07, 2006 | 14.18 | 14.21 | 14.01 | 14.01 | 447,365 | -0.15(-1.06%) |
Apr 06, 2006 | 14.17 | 14.23 | 14.04 | 14.16 | 327,270 | -0.01(-0.08%) |
Apr 05, 2006 | 13.73 | 14.20 | 13.72 | 14.17 | 551,083 | +0.47(+3.40%) |
Apr 04, 2006 | 13.63 | 13.78 | 13.46 | 13.70 | 375,620 | -0.02(-0.17%) |
Apr 03, 2006 | 13.75 | 14.02 | 13.68 | 13.73 | 424,750 | -0.00(-0.03%) |
Mar 31, 2006 | 13.60 | 13.80 | 13.46 | 13.73 | 624,128 | +0.17(+1.22%) |
Mar 30, 2006 | 13.53 | 13.68 | 13.38 | 13.56 | 413,832 | +0.02(+0.11%) |
Mar 29, 2006 | 13.58 | 13.58 | 13.21 | 13.55 | 700,812 | +0.33(+2.50%) |
Mar 28, 2006 | 13.56 | 13.58 | 13.22 | 13.22 | 366,782 | -0.34(-2.52%) |
Mar 27, 2006 | 13.52 | 13.58 | 13.46 | 13.56 | 414,352 | +0.05(+0.37%) |
Mar 24, 2006 | 13.31 | 13.52 | 13.30 | 13.51 | 416,692 | +0.22(+1.65%) |
Mar 23, 2006 | 13.29 | 13.30 | 13.19 | 13.29 | 472,060 | -0.02(-0.14%) |
Mar 22, 2006 | 13.17 | 13.40 | 13.16 | 13.31 | 508,452 | +0.17(+1.29%) |
Mar 21, 2006 | 13.39 | 13.55 | 13.11 | 13.14 | 865,097 | -0.25(-1.87%) |
Mar 20, 2006 | 13.27 | 13.41 | 13.18 | 13.39 | 511,052 | +0.04(+0.29%) |
Mar 17, 2006 | 13.24 | 13.36 | 13.11 | 13.35 | 1,015,605 | +0.18(+1.34%) |
Mar 16, 2006 | 13.14 | 13.35 | 13.06 | 13.18 | 431,768 | +0.03(+0.26%) |
Mar 15, 2006 | 12.98 | 13.16 | 12.96 | 13.14 | 433,328 | +0.17(+1.27%) |
Mar 14, 2006 | 12.85 | 13.00 | 12.77 | 12.98 | 375,360 | +0.15(+1.14%) |
Mar 13, 2006 | 12.68 | 12.84 | 12.64 | 12.83 | 533,667 | +0.21(+1.68%) |
Mar 10, 2006 | 12.36 | 12.62 | 12.27 | 12.62 | 420,591 | +0.29(+2.34%) |
Mar 09, 2006 | 12.35 | 12.48 | 12.28 | 12.33 | 516,511 | -0.03(-0.28%) |
Mar 08, 2006 | 12.44 | 12.44 | 12.08 | 12.36 | 633,226 | -0.08(-0.65%) |
Mar 07, 2006 | 12.68 | 12.68 | 12.36 | 12.44 | 387,578 | -0.35(-2.71%) |
Mar 06, 2006 | 12.56 | 13.04 | 12.56 | 12.79 | 460,622 | -0.14(-1.07%) |
Mar 03, 2006 | 12.87 | 13.07 | 12.76 | 12.93 | 707,310 | +0.02(+0.12%) |
Mar 02, 2006 | 12.84 | 13.01 | 12.84 | 12.91 | 720,308 | +0.07(+0.57%) |