Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.80 | 11.85 | 11.54 | 11.66 | 1,582,711 | -0.10(-0.88%) |
May 30, 2006 | 12.04 | 12.04 | 11.76 | 11.76 | 1,193,737 | -0.33(-2.71%) |
May 26, 2006 | 12.18 | 12.30 | 12.01 | 12.09 | 2,135,851 | -0.04(-0.31%) |
May 25, 2006 | 12.01 | 12.13 | 11.84 | 12.13 | 1,043,636 | +0.18(+1.51%) |
May 24, 2006 | 12.17 | 12.17 | 11.42 | 11.95 | 3,085,855 | -0.22(-1.83%) |
May 23, 2006 | 12.41 | 12.60 | 12.17 | 12.17 | 1,553,159 | -0.16(-1.26%) |
May 22, 2006 | 12.58 | 12.58 | 12.19 | 12.32 | 1,610,931 | -0.35(-2.78%) |
May 19, 2006 | 12.48 | 12.82 | 12.48 | 12.67 | 1,006,216 | +0.18(+1.46%) |
May 18, 2006 | 12.52 | 12.73 | 12.45 | 12.49 | 1,143,584 | +0.04(+0.35%) |
May 17, 2006 | 12.67 | 12.67 | 12.34 | 12.45 | 1,537,753 | -0.27(-2.16%) |
May 16, 2006 | 12.97 | 13.01 | 12.70 | 12.72 | 736,896 | -0.22(-1.72%) |
May 15, 2006 | 12.80 | 12.99 | 12.71 | 12.94 | 1,429,260 | +0.07(+0.54%) |
May 12, 2006 | 13.24 | 13.24 | 12.74 | 12.88 | 1,306,978 | -0.35(-2.62%) |
May 11, 2006 | 13.47 | 13.66 | 13.22 | 13.22 | 1,168,212 | -0.29(-2.13%) |
May 10, 2006 | 13.47 | 13.67 | 13.40 | 13.51 | 1,245,718 | +0.04(+0.28%) |
May 09, 2006 | 13.40 | 13.58 | 13.37 | 13.47 | 1,028,297 | -0.01(-0.05%) |
May 08, 2006 | 13.60 | 13.60 | 13.35 | 13.48 | 1,152,978 | -0.13(-0.97%) |
May 05, 2006 | 13.42 | 13.67 | 13.41 | 13.61 | 1,110,678 | +0.26(+1.95%) |
May 04, 2006 | 13.52 | 13.52 | 13.20 | 13.35 | 1,166,180 | -0.10(-0.73%) |
May 03, 2006 | 13.64 | 13.64 | 13.38 | 13.45 | 1,343,438 | -0.18(-1.29%) |
May 02, 2006 | 13.21 | 13.64 | 13.21 | 13.62 | 1,847,785 | +0.42(+3.17%) |
May 01, 2006 | 13.56 | 13.70 | 13.20 | 13.20 | 1,037,748 | -0.38(-2.76%) |
Apr 28, 2006 | 13.19 | 13.66 | 13.15 | 13.58 | 1,742,860 | +0.32(+2.45%) |
Apr 27, 2006 | 13.03 | 13.81 | 13.03 | 13.26 | 3,460,601 | -0.31(-2.30%) |
Apr 26, 2006 | 13.44 | 13.70 | 13.36 | 13.57 | 1,660,708 | +0.20(+1.49%) |
Apr 25, 2006 | 13.28 | 13.43 | 13.22 | 13.37 | 1,030,706 | +0.11(+0.84%) |
Apr 24, 2006 | 13.42 | 13.46 | 13.17 | 13.26 | 1,016,078 | -0.24(-1.77%) |
Apr 21, 2006 | 13.76 | 13.77 | 13.47 | 13.50 | 757,555 | -0.15(-1.08%) |
Apr 20, 2006 | 13.74 | 13.88 | 13.57 | 13.64 | 640,440 | -0.04(-0.29%) |
Apr 19, 2006 | 13.53 | 13.87 | 13.52 | 13.68 | 1,388,076 | +0.17(+1.26%) |
Apr 18, 2006 | 12.93 | 13.53 | 12.96 | 13.51 | 1,280,041 | +0.58(+4.49%) |
Apr 17, 2006 | 13.03 | 13.12 | 12.70 | 12.93 | 784,606 | -0.08(-0.64%) |
Apr 13, 2006 | 13.02 | 13.10 | 12.90 | 13.02 | 708,003 | +0.00(+0.00%) |
Apr 12, 2006 | 12.82 | 13.06 | 12.78 | 13.02 | 603,426 | +0.20(+1.55%) |
Apr 11, 2006 | 12.93 | 13.20 | 12.76 | 12.82 | 725,741 | -0.18(-1.39%) |
Apr 10, 2006 | 13.19 | 13.26 | 12.91 | 13.00 | 1,135,483 | -0.19(-1.45%) |
Apr 07, 2006 | 13.49 | 13.54 | 13.19 | 13.19 | 547,596 | -0.24(-1.76%) |
Apr 06, 2006 | 13.47 | 13.51 | 13.30 | 13.42 | 435,977 | +0.00(+0.00%) |
Apr 05, 2006 | 13.44 | 13.46 | 13.29 | 13.42 | 1,053,426 | +0.00(+0.03%) |
Apr 04, 2006 | 13.42 | 13.64 | 13.34 | 13.42 | 1,503,693 | +0.00(+0.02%) |
Apr 03, 2006 | 13.90 | 13.92 | 13.37 | 13.42 | 1,232,235 | -0.49(-3.50%) |
Mar 31, 2006 | 13.83 | 14.00 | 13.75 | 13.90 | 1,047,529 | +0.18(+1.30%) |
Mar 30, 2006 | 13.94 | 14.01 | 13.62 | 13.73 | 808,495 | -0.20(-1.41%) |
Mar 29, 2006 | 13.92 | 14.06 | 13.78 | 13.92 | 1,004,551 | +0.07(+0.51%) |
Mar 28, 2006 | 13.93 | 13.95 | 13.73 | 13.85 | 1,387,332 | -0.13(-0.90%) |
Mar 27, 2006 | 13.99 | 14.00 | 13.92 | 13.98 | 859,082 | -0.06(-0.43%) |
Mar 24, 2006 | 14.07 | 14.07 | 13.79 | 14.04 | 1,203,532 | -0.01(-0.06%) |
Mar 23, 2006 | 13.95 | 14.17 | 13.88 | 14.05 | 1,818,720 | +0.13(+0.96%) |
Mar 22, 2006 | 13.64 | 13.97 | 13.57 | 13.91 | 1,665,569 | +0.23(+1.72%) |
Mar 21, 2006 | 13.58 | 13.73 | 13.57 | 13.68 | 1,632,511 | -0.04(-0.29%) |
Mar 20, 2006 | 13.52 | 13.80 | 13.42 | 13.72 | 1,554,347 | +0.27(+1.98%) |
Mar 17, 2006 | 13.37 | 13.61 | 13.26 | 13.45 | 2,448,630 | +0.14(+1.02%) |
Mar 16, 2006 | 13.23 | 13.66 | 13.13 | 13.32 | 1,927,676 | +0.18(+1.36%) |
Mar 15, 2006 | 13.06 | 13.25 | 12.92 | 13.14 | 1,240,016 | +0.15(+1.15%) |
Mar 14, 2006 | 12.95 | 13.05 | 12.79 | 12.99 | 918,210 | +0.06(+0.45%) |
Mar 13, 2006 | 13.07 | 13.29 | 12.87 | 12.93 | 841,396 | -0.19(-1.42%) |
Mar 10, 2006 | 12.97 | 13.16 | 12.92 | 13.12 | 1,029,380 | +0.11(+0.84%) |
Mar 09, 2006 | 12.97 | 13.14 | 12.91 | 13.01 | 1,414,283 | +0.11(+0.88%) |
Mar 08, 2006 | 12.90 | 13.09 | 12.88 | 12.89 | 1,374,001 | -0.05(-0.37%) |
Mar 07, 2006 | 13.07 | 13.09 | 12.88 | 12.94 | 1,441,855 | -0.15(-1.12%) |
Mar 06, 2006 | 13.15 | 13.27 | 12.94 | 13.09 | 971,001 | -0.00(-0.02%) |
Mar 03, 2006 | 13.03 | 13.25 | 12.94 | 13.09 | 1,429,632 | -0.03(-0.26%) |
Mar 02, 2006 | 13.41 | 13.45 | 13.00 | 13.12 | 1,944,694 | -0.38(-2.82%) |