Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.06 | 13.42 | 13.06 | 13.42 | 1,083,094 | +0.42(+3.23%) |
May 30, 2006 | 13.11 | 13.22 | 12.91 | 13.00 | 600,453 | -0.13(-1.02%) |
May 26, 2006 | 13.08 | 13.21 | 13.05 | 13.13 | 565,307 | +0.08(+0.59%) |
May 25, 2006 | 12.93 | 13.13 | 12.79 | 13.05 | 840,289 | +0.22(+1.73%) |
May 24, 2006 | 12.73 | 12.92 | 12.65 | 12.83 | 854,892 | +0.15(+1.18%) |
May 23, 2006 | 12.69 | 12.80 | 12.63 | 12.68 | 816,280 | +0.06(+0.51%) |
May 22, 2006 | 12.59 | 12.71 | 12.52 | 12.62 | 541,052 | -0.06(-0.45%) |
May 19, 2006 | 12.65 | 12.75 | 12.56 | 12.67 | 546,002 | +0.08(+0.64%) |
May 18, 2006 | 12.86 | 12.88 | 12.54 | 12.59 | 479,422 | -0.22(-1.73%) |
May 17, 2006 | 12.69 | 12.85 | 12.60 | 12.82 | 854,149 | +0.03(+0.25%) |
May 16, 2006 | 13.01 | 13.09 | 12.75 | 12.78 | 518,281 | -0.26(-2.01%) |
May 15, 2006 | 12.89 | 13.10 | 12.83 | 13.05 | 434,623 | +0.06(+0.47%) |
May 12, 2006 | 13.07 | 13.20 | 12.93 | 12.99 | 414,328 | -0.13(-0.96%) |
May 11, 2006 | 13.11 | 13.24 | 13.08 | 13.11 | 580,900 | -0.05(-0.37%) |
May 10, 2006 | 13.21 | 13.26 | 13.11 | 13.16 | 417,050 | -0.09(-0.67%) |
May 09, 2006 | 13.21 | 13.33 | 13.10 | 13.25 | 553,675 | -0.07(-0.55%) |
May 08, 2006 | 13.33 | 13.45 | 13.32 | 13.32 | 398,487 | -0.22(-1.64%) |
May 05, 2006 | 13.53 | 13.58 | 13.37 | 13.54 | 309,137 | +0.03(+0.24%) |
May 04, 2006 | 13.24 | 13.53 | 13.24 | 13.51 | 405,665 | +0.23(+1.73%) |
May 03, 2006 | 13.29 | 13.35 | 13.18 | 13.28 | 369,529 | -0.03(-0.24%) |
May 02, 2006 | 13.07 | 13.32 | 13.03 | 13.31 | 560,605 | +0.39(+3.00%) |
May 01, 2006 | 13.42 | 13.44 | 12.87 | 12.92 | 1,324,661 | -0.51(-3.76%) |
Apr 28, 2006 | 13.37 | 13.45 | 13.35 | 13.43 | 518,528 | +0.04(+0.33%) |
Apr 27, 2006 | 13.37 | 13.44 | 13.28 | 13.39 | 593,523 | -0.03(-0.21%) |
Apr 26, 2006 | 13.54 | 13.68 | 13.41 | 13.41 | 455,166 | -0.06(-0.42%) |
Apr 25, 2006 | 13.58 | 13.66 | 13.42 | 13.47 | 543,032 | -0.13(-0.95%) |
Apr 24, 2006 | 13.58 | 13.62 | 13.55 | 13.60 | 306,662 | -0.07(-0.50%) |
Apr 21, 2006 | 13.59 | 13.73 | 13.58 | 13.67 | 420,763 | +0.17(+1.26%) |
Apr 20, 2006 | 13.60 | 13.70 | 13.49 | 13.50 | 460,117 | -0.13(-0.98%) |
Apr 19, 2006 | 13.63 | 13.68 | 13.58 | 13.63 | 236,864 | -0.01(-0.09%) |
Apr 18, 2006 | 13.45 | 13.69 | 13.45 | 13.64 | 477,690 | +0.19(+1.41%) |
Apr 17, 2006 | 13.45 | 13.56 | 13.41 | 13.45 | 312,602 | -0.03(-0.21%) |
Apr 13, 2006 | 13.39 | 13.53 | 13.37 | 13.48 | 404,427 | +0.10(+0.72%) |
Apr 12, 2006 | 13.38 | 13.49 | 13.34 | 13.39 | 481,650 | +0.00(+0.03%) |
Apr 11, 2006 | 13.44 | 13.44 | 13.34 | 13.38 | 704,902 | -0.08(-0.60%) |
Apr 10, 2006 | 13.59 | 13.63 | 13.45 | 13.46 | 552,932 | -0.13(-0.92%) |
Apr 07, 2006 | 13.70 | 13.78 | 13.54 | 13.59 | 441,553 | -0.04(-0.33%) |
Apr 06, 2006 | 13.68 | 13.69 | 13.50 | 13.63 | 337,600 | -0.13(-0.94%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.61 | 13.76 | 524,221 | +0.06(+0.44%) |
Apr 04, 2006 | 13.65 | 13.81 | 13.63 | 13.70 | 357,648 | +0.04(+0.33%) |
Apr 03, 2006 | 13.72 | 13.86 | 13.64 | 13.66 | 581,395 | +0.00(+0.03%) |
Mar 31, 2006 | 13.56 | 13.68 | 13.56 | 13.65 | 294,781 | +0.09(+0.66%) |
Mar 30, 2006 | 13.64 | 13.64 | 13.52 | 13.56 | 306,414 | -0.06(-0.44%) |
Mar 29, 2006 | 13.60 | 13.74 | 13.60 | 13.62 | 328,442 | -0.00(-0.03%) |
Mar 28, 2006 | 13.61 | 13.69 | 13.54 | 13.63 | 414,575 | +0.02(+0.18%) |
Mar 27, 2006 | 13.53 | 13.63 | 13.48 | 13.60 | 319,532 | +0.07(+0.51%) |
Mar 24, 2006 | 13.60 | 13.68 | 13.51 | 13.53 | 960,082 | -0.08(-0.62%) |
Mar 23, 2006 | 13.70 | 13.72 | 13.58 | 13.62 | 309,879 | -0.10(-0.71%) |
Mar 22, 2006 | 13.58 | 13.74 | 13.56 | 13.72 | 355,173 | +0.13(+0.95%) |
Mar 21, 2006 | 13.58 | 13.70 | 13.56 | 13.59 | 768,511 | -0.02(-0.15%) |
Mar 20, 2006 | 13.47 | 13.65 | 13.41 | 13.61 | 597,978 | +0.14(+1.02%) |
Mar 17, 2006 | 13.41 | 13.51 | 13.38 | 13.47 | 908,848 | +0.06(+0.45%) |
Mar 16, 2006 | 13.47 | 13.49 | 13.37 | 13.41 | 596,493 | -0.05(-0.39%) |
Mar 15, 2006 | 13.46 | 13.52 | 13.42 | 13.46 | 550,209 | -0.02(-0.18%) |
Mar 14, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 438,088 | +0.19(+1.46%) |
Mar 13, 2006 | 13.39 | 13.45 | 13.26 | 13.29 | 405,912 | -0.11(-0.84%) |
Mar 10, 2006 | 13.31 | 13.49 | 13.28 | 13.41 | 663,568 | +0.13(+1.00%) |
Mar 09, 2006 | 13.19 | 13.33 | 13.13 | 13.27 | 504,915 | +0.04(+0.34%) |
Mar 08, 2006 | 13.05 | 13.25 | 12.96 | 13.23 | 546,002 | +0.13(+1.02%) |
Mar 07, 2006 | 13.05 | 13.20 | 13.01 | 13.09 | 722,970 | +0.01(+0.06%) |
Mar 06, 2006 | 13.27 | 13.27 | 13.01 | 13.09 | 488,827 | -0.23(-1.70%) |
Mar 03, 2006 | 13.15 | 13.37 | 13.08 | 13.31 | 906,621 | +0.17(+1.29%) |
Mar 02, 2006 | 13.23 | 13.69 | 13.13 | 13.14 | 1,379,361 | -0.03(-0.25%) |